燿華 (2367)-元富-成功券商分點個股進出

台股 » 個股 » 燿華 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

燿華

(2367)

可現股當沖

股價
26.20
漲跌
▲0.05
漲幅
+0.19%
成交量
12,905張
產業
上市電子零組件類股
786人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

燿華 (2367)籌碼相關－元富-成功券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-成功券商分點個股進出
元富-成功券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	6	26.36	4	26.31	26.20	2	40,895	0.00%
2024/04/26	11	26.24	5	26.45	26.15	6	40,733	0.01%
2024/04/25	4	26.28	41	26.13	26.00	-37	40,520	-0.09%
2024/04/24	9	26.65	6	26.55	26.55	3	40,370	0.01%
2024/04/23	45	26.32	2	25.90	26.00	43	40,107	0.11%
2024/04/22	15	26.53	2	26.45	26.05	13	39,786	0.03%
2024/04/19	19	27.18	14	27.42	27.30	5	39,362	0.01%
2024/04/18	40.3	28.41	45	28.48	28.00	-4.8	38,768	-0.01%
2024/04/17	58	27.81	83	28.02	28.15	-25	37,813	-0.07%
2024/04/16	71	26.52	15	26.57	26.40	56	36,987	0.15%
2024/04/15	102.1	28.63	98.5	28.41	28.20	3.6	36,113	0.01%	大買/
2024/04/12	62	28.88	154.1	28.68	29.20	-92.1	34,654	-0.27%	大賣/
2024/04/11	7	26.15	5	26.50	26.70	2	32,179	0.01%
2024/04/10	49	26.44	21	26.83	26.30	28	32,044	0.09%
2024/04/09	6	26.35	2	27.08	26.60	4	31,655	0.01%
2024/04/08	9	26.68	4	26.74	26.70	5	31,151	0.02%
2024/04/03	55	26.12	5	26.19	26.05	50	30,870	0.16%
2024/04/02	60	26.61	7	26.31	26.35	53	30,721	0.17%
2024/04/01	29	27.09	33	27.04	26.85	-4	30,286	-0.01%
2024/03/29	77	27.03	55	27.05	26.65	22	29,881	0.07%
2024/03/28	35	27.03	38	27.02	26.65	-3	29,151	-0.01%
2024/03/27	50	26.83	5	26.86	26.65	45	28,480	0.16%
2024/03/26	75	26.62	136	26.51	26.75	-61	27,767	-0.22%	大賣/
2024/03/25	54	27.36	15	27.27	27.55	39	26,903	0.14%
2024/03/22	62	26.74	74	26.84	27.15	-12	25,543	-0.05%
2024/03/21	59.5	26.39	64	26.44	26.30	-4.5	24,550	-0.02%
2024/03/20	20	26.33	32	26.36	25.70	-12	23,762	-0.05%
2024/03/19	53	26.26	47	26.21	26.15	6	23,273	0.03%
2024/03/18	49	25.08	22	25.09	25.85	27	22,308	0.12%
2024/03/15	45	24.23	32	24.31	24.00	13	21,625	0.06%
2024/03/14	102	24.48	4	24.65	24.45	98	21,437	0.46%	大買/
2024/03/13	36	25.06	53	25.22	25.10	-17	21,169	-0.08%
2024/03/12	90	26.27	63	26.28	25.60	27	21,050	0.13%
2024/03/11	69	26.01	77	26.03	25.90	-8	19,966	-0.04%
2024/03/08	178	24.73	104	24.91	24.30	74	19,221	0.38%	大買/大賣/
2024/03/07	132	26.58	86	27.24	25.80	46	19,211	0.24%	大買/
2024/03/06	41.1	25.72	353.2	26.39	26.65	-312.1	18,035	-1.73%	大賣/鉅額交易
2024/03/05	51.2	23.84	51	24.37	24.30	0.2	15,677	0.00%
2024/03/04	43	22.78	49	23.15	23.90	-6	13,797	-0.04%
2024/03/01	11	21.84	46	21.87	21.75	-35	12,757	-0.27%
2024/02/29	13	21.17	5	21.10	21.30	8	12,214	0.07%
2024/02/27	4	20.81	1	21.40	20.75	3	12,143	0.02%
2024/02/26	20	21.21	14	21.20	21.15	6	12,114	0.05%
2024/02/23	4	20.75	59	20.78	20.75	-55	12,125	-0.45%
2024/02/22	42	20.89	19	20.90	21.25	23	12,947	0.18%
2024/02/21	26	20.65	2	20.80	20.65	24	12,323	0.19%
2024/02/20	81	20.77	46	20.69	20.95	35	12,271	0.29%
2024/02/19	19	20.24	7	20.22	20.15	12	12,021	0.10%
2024/02/16	43	20.30	35	19.98	20.60	8	11,932	0.07%
2024/02/15	2.2	18.56	24	19.00	19.00	-21.8	11,520	-0.19%
2024/02/05	11	18.55	0	0.00	18.55	11	11,444	0.10%
2024/02/02	0	0.00	1	19.00	18.80	-1	11,437	-0.01%
2024/02/01	1	18.95	0	0.00	18.95	1	11,450	0.01%
2024/01/31	10	18.93	0	0.00	19.00	10	11,516	0.09%
2024/01/29	2	19.28	0	0.00	19.30	2	11,652	0.02%
2024/01/26	0.1	19.20	0	0.00	19.20	0.1	11,733	0.00%
2024/01/25	22	19.22	6	19.25	19.20	16	12,019	0.13%
2024/01/24	0	0.00	1	19.45	19.35	-1	12,072	-0.01%
2024/01/22	0	0.00	1	19.15	19.15	-1	12,348	-0.01%
2024/01/18	0.2	18.80	0	0.00	18.65	0.2	12,378	0.00%
2024/01/17	4	18.84	0	0.00	18.85	4	12,420	0.03%
2024/01/16	0.1	19.05	0	0.00	19.05	0.1	12,541	0.00%
2024/01/09	1	19.05	0	0.00	19.05	1	12,650	0.01%
2024/01/04	1	19.40	16	19.54	19.40	-15	12,693	-0.12%
2024/01/02	1	20.20	0	0.00	20.10	1	12,729	0.01%
2023/12/29	1	19.95	0	0.00	20.00	1	12,756	0.01%
2023/12/27	0.3	20.10	0	0.00	20.15	0.3	12,906	0.00%
2023/12/26	0	0.00	5	20.10	20.05	-5	13,187	-0.04%
2023/12/25	0	0.00	3	19.95	19.95	-3	13,273	-0.02%
2023/12/22	1	20.10	7	20.10	20.05	-6	13,376	-0.04%
2023/12/21	0	0.00	10	20.25	20.25	-10	13,501	-0.07%
2023/12/20	43	20.37	3	20.35	20.35	40	13,775	0.29%
2023/12/19	4.2	20.05	1	19.95	20.10	3.2	14,094	0.02%
2023/12/18	3	20.68	8	20.56	20.30	-5	14,546	-0.03%
2023/12/15	0	0.00	2	20.75	20.70	-2	16,022	-0.01%
2023/12/14	7	21.58	6	21.38	21.35	1	16,646	0.01%
2023/12/13	10	21.00	4	21.18	21.05	6	16,834	0.04%
2023/12/12	6	21.30	4	21.30	21.05	2	16,749	0.01%
2023/12/11	0	21.30	9	21.27	21.00	-9	16,634	-0.05%
2023/12/08	8	21.41	8	21.63	21.35	0	16,474	0.00%
2023/12/07	30	21.90	0	0.00	21.55	30	16,322	0.18%
2023/12/06	8	22.40	6	23.00	22.05	2	15,753	0.01%
2023/12/05	13	22.25	8.1	22.38	22.50	4.9	15,130	0.03%
2023/12/04	12	22.93	16	22.29	22.75	-4	14,570	-0.03%
2023/12/01	23	21.67	51	21.48	22.20	-28	13,353	-0.21%
2023/11/30	0	0.00	1	20.80	20.70	-1	12,389	-0.01%
2023/11/29	3	21.12	2	20.95	20.70	1	12,382	0.01%
2023/11/28	9	20.87	6	20.94	21.00	3	12,395	0.02%
2023/11/27	3	20.23	6	20.25	20.20	-3	12,100	-0.02%
2023/11/24	4	20.45	8	20.46	20.25	-4	12,181	-0.03%
2023/11/22	7	20.41	4	20.51	20.55	3	11,833	0.03%
2023/11/21	33	20.79	43	21.01	20.20	-10	11,513	-0.09%
2023/11/20	1	19.35	3	19.57	19.70	-2	10,467	-0.02%
2023/11/17	12	19.13	1	19.25	19.30	11	10,393	0.11%
2023/11/16	10	19.31	11	19.00	19.40	-1	10,273	-0.01%
2023/11/14	1	18.30	0	0.00	18.40	1	9,945	0.01%
2023/11/10	3	18.53	0	0.00	18.45	3	9,958	0.03%
2023/11/09	5	18.35	0	0.00	18.40	5	9,943	0.05%
2023/11/08	3	18.60	0	0.00	18.60	3	9,935	0.03%
2023/11/07	4	19.10	0	0.00	19.05	4	9,865	0.04%
2023/11/06	10	18.96	2	19.25	19.25	8	9,894	0.08%
2023/11/03	10	18.95	0	0.00	19.05	10	9,819	0.10%
2023/11/02	4	18.84	21	18.82	19.15	-17	9,836	-0.17%
2023/11/01	3	18.38	2	18.10	18.10	1	9,591	0.01%
2023/10/31	34	18.96	32	18.95	18.50	2	9,534	0.02%
2023/10/27	2	18.58	0	18.70	18.40	2	9,239	0.02%
2023/10/26	1	18.55	0	18.70	18.55	1	9,223	0.01%
2023/10/25	0	0.00	2	18.70	18.70	-2	9,200	-0.02%
2023/10/24	2	18.55	3	18.42	18.70	-1	9,162	-0.01%
2023/10/20	0	17.55	2	17.55	17.70	-2	9,016	-0.02%
2023/10/19	3	17.93	0	0.00	17.90	3	8,994	0.03%
2023/10/18	2	17.75	2	17.90	18.00	0	8,985	0.00%
2023/10/17	1	18.25	0	0.00	18.10	1	8,896	0.01%
2023/10/16	2	18.48	0	0.00	18.30	2	8,863	0.02%
2023/10/12	0	0.00	4	18.58	18.60	-4	8,850	-0.05%
2023/10/11	2	18.35	52	18.49	18.20	-50	8,844	-0.57%
2023/10/06	1	18.85	3	18.70	18.70	-2	8,864	-0.02%
2023/10/05	24	18.97	1	19.05	18.85	23	8,848	0.26%
2023/10/04	35	18.65	6	18.68	18.75	29	8,801	0.33%
2023/10/03	2	19.48	0	0.00	19.05	2	8,775	0.02%
2023/10/02	7	19.77	3	19.55	19.95	4	8,684	0.05%
2023/09/28	5	19.03	0	0.00	18.95	5	8,399	0.06%
2023/09/27	0	0.00	17	19.10	19.10	-17	8,314	-0.20%
2023/09/26	15.1	19.55	4	19.44	19.25	11.1	8,185	0.14%
2023/09/25	4	19.87	42	19.69	19.55	-38	8,026	-0.47%
2023/09/22	8	20.21	21	20.17	20.10	-13	7,691	-0.17%
2023/09/21	13	20.63	23	20.47	20.15	-10	7,290	-0.14%
2023/09/20	59	20.19	102	20.37	20.70	-43	6,749	-0.64%	大賣/
2023/09/19	15	20.42	32	21.06	21.15	-17	5,179	-0.33%
2023/09/18	58	19.16	20.1	19.25	19.25	37.9	4,348	0.87%
2023/09/15	25	18.13	2	18.13	18.05	23	3,895	0.59%
2023/09/12	3	17.90	2	17.80	17.80	1	3,801	0.03%
2023/09/08	1	17.80	0	0.00	17.80	1	3,701	0.03%
2023/09/06	1	18.15	2	18.33	18.20	-1	3,654	-0.03%
2023/09/05	0	0.00	4	18.21	18.10	-4	3,567	-0.11%
2023/09/04	10	18.37	3	18.33	18.20	7	3,537	0.20%
2023/09/01	6	18.16	11	18.28	18.10	-5	3,443	-0.15%
2023/08/31	6	18.05	8.2	18.12	18.25	-2.3	3,183	-0.07%
2023/08/30	3	17.87	328	17.59	17.65	-325	2,909	-11.17%	大賣/鉅額交易
2023/08/29	0	0.00	0	17.20	17.10	0	2,759	0.00%
2023/08/24	0	0.00	0	17.20	17.00	0	2,771	0.00%
2023/08/23	3	17.35	33	17.29	17.10	-30	2,736	-1.10%
2023/08/22	0	0.00	1	16.55	16.45	-1	2,621	-0.04%
2023/08/21	0	0.00	10	16.50	16.65	-10	2,670	-0.37%
2023/08/18	1	16.55	5	16.35	16.40	-4	2,686	-0.15%
2023/08/17	3	16.35	2	16.48	16.45	1	2,673	0.04%
2023/08/14	0	15.90	0	0.00	15.90	0	2,642	0.00%
2023/08/11	1	16.15	5	16.15	16.15	-4	2,643	-0.15%
2023/08/10	2	16.20	0	0.00	16.05	2	2,637	0.08%
2023/08/09	0	0.00	2	16.70	16.70	-2	2,560	-0.08%
2023/08/08	158	16.65	0	0.00	16.65	158	2,522	6.26%	大買/鉅額交易
2023/08/07	1	17.00	0	0.00	17.00	1	2,426	0.04%
2023/08/04	0	17.25	1	17.25	17.20	-1	2,381	-0.04%
2023/08/02	2	17.55	0	0.00	17.35	2	2,386	0.08%
2023/08/01	5	17.85	2	17.60	17.60	3	2,359	0.13%
2023/07/31	1	17.85	0	0.00	17.65	1	2,373	0.04%
2023/07/28	10	17.75	0	0.00	17.65	10	2,411	0.41%
2023/07/27	0	0.00	2	17.50	17.55	-2	2,405	-0.08%
2023/07/25	10	17.65	0	0.00	17.65	10	2,394	0.42%
2023/07/24	4	17.45	0	0.00	17.35	4	2,375	0.17%
2023/07/21	0	17.60	0	0.00	17.55	0	2,367	0.00%
2023/07/20	1	17.70	0	0.00	17.65	1	2,415	0.04%
2023/07/19	0	17.70	7	17.80	17.60	-7	2,411	-0.29%
2023/07/18	1	17.85	4	18.00	17.85	-3	2,422	-0.13%
2023/07/17	0	0.00	1	17.90	17.95	-1	2,451	-0.04%
2023/07/14	1	17.85	0	0.00	17.75	1	2,439	0.04%
2023/07/13	8	17.98	46	17.97	17.95	-38	2,436	-1.56%
2023/07/11	0	17.40	2	17.40	17.40	-2	2,336	-0.08%
2023/07/10	0	17.53	0	0.00	17.45	0	2,446	0.00%
2023/07/07	0	17.65	0	0.00	17.75	0	2,488	0.00%
2023/07/06	1	17.90	0	18.00	17.80	1	2,458	0.04%
2023/07/05	0	0.00	0	18.00	17.95	0	2,446	0.00%
2023/07/04	1	17.70	2	17.70	17.65	-1	2,430	-0.04%
2023/07/03	2	17.80	2	17.75	17.75	0	2,444	0.00%
2023/06/30	1	17.70	0	0.00	17.70	1	2,446	0.04%
2023/06/28	1	17.50	0	0.00	17.65	1	2,481	0.04%
2023/06/26	0	17.75	0	0.00	17.70	0	2,529	0.00%
2023/06/20	40	17.95	0	0.00	17.95	40	2,597	1.54%
2023/06/19	200	18.00	0	0.00	18.00	200	2,619	7.63%	大買/鉅額交易
2023/06/16	0	0.00	1	17.90	17.90	-1	2,624	-0.04%
2023/06/15	1	17.90	0	0.00	17.90	1	2,618	0.04%
2023/06/14	1	18.00	0	0.00	17.95	1	2,609	0.04%
2023/06/12	1	18.10	60	18.08	18.00	-59	2,675	-2.21%
2023/06/08	0	0.00	2	18.15	18.10	-2	2,736	-0.07%
2023/06/07	2	18.40	0	18.50	18.30	2	2,798	0.07%
2023/06/06	5	18.45	2	18.40	18.35	3	2,872	0.10%
2023/06/05	1	18.40	0	0.00	18.45	1	2,948	0.03%
2023/06/02	0	0.00	1	18.25	18.35	-1	2,994	-0.03%
2023/06/01	0	0.00	3	18.15	18.15	-3	3,027	-0.10%
2023/05/30	0	0.00	10	17.95	17.95	-10	3,045	-0.33%
2023/05/29	0	0.00	12	17.97	18.05	-12	3,075	-0.39%
2023/05/26	0	0.00	23	17.94	17.90	-23	3,091	-0.74%
2023/05/25	1	18.20	0	0.00	18.05	1	3,112	0.03%
2023/05/24	0	0.00	3	18.10	18.10	-3	3,087	-0.10%
2023/05/22	20	18.10	0	0.00	18.15	20	3,361	0.60%
2023/05/19	0	0.00	7	18.00	18.00	-7	3,385	-0.21%
2023/05/17	0	0.00	22	17.95	17.90	-22	3,464	-0.64%
2023/05/16	0	0.00	2	17.75	17.90	-2	3,450	-0.06%
2023/05/15	0	0.00	3	17.50	17.55	-3	3,475	-0.09%
2023/05/12	0	0.00	0	17.50	17.60	0	3,554	0.00%
2023/05/11	0	17.50	1	17.35	17.35	-1	3,633	-0.03%
2023/05/10	3	17.67	0	0.00	17.70	3	3,884	0.08%
2023/05/05	2	18.20	0	0.00	17.95	2	3,955	0.05%
2023/05/04	5	17.65	0	0.00	17.85	5	4,016	0.12%
2023/05/02	40	17.90	1	17.90	17.90	39	4,043	0.96%
2023/04/28	0	0.00	20	17.95	17.95	-20	4,073	-0.49%
2023/04/27	0	0.00	40	17.86	17.95	-40	4,093	-0.98%
2023/04/26	1	17.70	0	0.00	17.90	1	4,102	0.02%
2023/04/25	0	17.80	0	17.95	17.70	0	4,107	0.00%
2023/04/24	0	0.00	1	17.95	17.95	-1	4,081	-0.02%
2023/04/21	3	17.95	5	18.00	18.00	-2	4,102	-0.05%
2023/04/20	3	18.28	0	0.00	18.15	3	4,129	0.07%
2023/04/19	2	18.65	0	0.00	18.65	2	4,202	0.05%
2023/04/14	54	18.60	5	18.65	18.60	49	4,226	1.16%
2023/04/13	22	18.73	3	18.93	18.60	19	4,175	0.46%
2023/04/12	26	19.34	2	19.37	19.40	24	4,067	0.59%
2023/04/11	21	19.10	1	19.10	19.15	20	3,968	0.50%
2023/04/10	2	19.00	20	19.03	19.05	-18	3,967	-0.45%
2023/04/07	1	19.00	0	0.00	19.05	1	3,972	0.03%
2023/04/06	0	0.00	1	19.10	19.05	-1	3,974	-0.03%
2023/03/31	1	19.00	1	19.00	19.00	0	3,977	0.00%
2023/03/30	1	18.95	10	19.00	18.95	-9	3,979	-0.23%
2023/03/28	1	18.95	1	19.10	18.90	0	4,044	0.00%
2023/03/27	1	19.05	0	18.95	18.95	1	4,036	0.02%
2023/03/24	0	0.00	3	18.72	18.85	-3	4,076	-0.07%
2023/03/23	1	18.35	0	0.00	18.40	1	4,028	0.02%
2023/03/22	3	18.40	0	0.00	18.40	3	4,105	0.07%
2023/03/21	1	18.30	0	0.00	18.30	1	4,158	0.02%
2023/03/20	0	18.19	0	0.00	18.10	0	4,276	0.00%
2023/03/17	0	17.96	0	0.00	17.90	0	4,357	0.00%
2023/03/16	0	17.86	0	0.00	17.65	0	4,422	0.00%
2023/03/15	5	18.15	0	0.00	18.05	5	4,651	0.11%
2023/03/14	0	18.05	0	0.00	18.05	0	4,915	0.00%
2023/03/13	0	18.25	7	18.20	18.45	-7	5,110	-0.14%
2023/03/10	1	18.45	0	0.00	18.50	1	5,249	0.02%
2023/03/09	1	19.45	0	19.40	19.00	1	5,465	0.02%
2023/03/08	20	19.25	0	19.20	19.15	20	5,707	0.35%
2023/03/07	0	18.95	0	0.00	19.00	0	5,695	0.00%
2023/03/06	0	0.00	30	18.85	18.80	-30	5,711	-0.53%
2023/03/02	1	18.80	1	18.75	18.75	0	5,893	0.00%
2023/02/22	0	0.00	1	18.75	18.90	-1	6,567	-0.02%
2023/02/21	25	19.05	2	19.00	19.00	23	6,676	0.34%
2023/02/20	2	19.20	0	19.17	19.30	2	6,915	0.03%
2023/02/17	0	0.00	30	18.68	18.80	-30	7,354	-0.41%
2023/02/16	11	18.65	1	18.65	18.65	10	7,471	0.13%
2023/02/15	1	18.55	30	18.40	18.55	-29	7,700	-0.38%
2023/02/10	60	18.38	0	0.00	18.20	60	8,248	0.73%
2023/02/09	2	18.60	0	0.00	18.60	2	8,429	0.02%
2023/02/08	1	19.15	1	18.95	19.00	0	8,549	0.00%
2023/02/06	1	18.55	0	0.00	18.45	1	8,709	0.01%
2023/02/02	0	0.00	1	18.60	18.55	-1	8,998	-0.01%
2023/02/01	1	18.20	0	18.30	18.30	1	9,088	0.01%
2023/01/30	0	0.00	10	17.85	18.00	-10	9,429	-0.11%
2023/01/13	0	17.58	0	17.80	17.50	0	9,893	0.00%
2023/01/12	0	0.00	24	17.92	17.70	-24	10,000	-0.24%
2023/01/10	0	0.00	3	18.05	17.95	-3	10,189	-0.03%
2023/01/09	3	18.40	5	18.30	18.35	-2	10,326	-0.02%
2023/01/06	10	18.00	0	0.00	18.00	10	10,369	0.10%
2023/01/05	0	0.00	3	17.80	17.80	-3	10,682	-0.03%
2023/01/04	0	0.00	4	17.75	17.75	-4	10,856	-0.04%
2023/01/03	5	17.55	0	0.00	17.60	5	11,172	0.04%
2022/12/30	0	0.00	1	17.30	17.25	-1	11,301	-0.01%
2022/12/29	3	17.20	1	17.40	17.35	2	11,448	0.02%
2022/12/26	0	0.00	1.2	17.60	17.60	-1.2	12,545	-0.01%
2022/12/23	23	17.33	0	0.00	17.50	23	12,833	0.18%
2022/12/20	20	17.55	20	17.73	17.55	0	14,284	0.00%
2022/12/19	0	17.90	0	0.00	17.85	0	15,069	0.00%
2022/12/16	10	18.10	6	18.05	18.00	4	15,662	0.03%
2022/12/15	1	18.50	4	18.46	18.55	-3	15,966	-0.02%
2022/12/14	0	18.35	3	18.30	18.35	-3	16,302	-0.02%
2022/12/13	2	18.55	0	0.00	18.35	2	16,741	0.01%
2022/12/12	11	18.55	21	18.55	18.55	-10	16,961	-0.06%
2022/12/09	0	0.00	2	19.40	19.20	-2	17,266	-0.01%
2022/12/08	0	0.00	4	19.23	19.45	-4	18,094	-0.02%
2022/12/07	10	20.00	2	19.43	19.35	8	18,690	0.04%
2022/12/06	1	20.00	8	19.93	19.75	-7	19,013	-0.04%
2022/12/05	12	19.74	13	19.82	19.75	-1	19,472	-0.01%
2022/12/02	1.1	19.50	0	0.00	19.40	1.1	19,877	0.01%
2022/12/01	6	19.30	52	19.42	19.30	-46	20,346	-0.23%
2022/11/30	58	19.37	8.1	19.27	19.40	49.9	20,788	0.24%
2022/11/29	0	18.65	23	18.89	18.90	-23	21,370	-0.11%
2022/11/28	0	0.00	2	18.75	18.65	-2	22,888	-0.01%
2022/11/25	53	18.94	1	18.65	18.65	52	23,755	0.22%
2022/11/24	3	18.97	6	18.86	18.95	-3	24,473	-0.01%
2022/11/23	6	19.21	6	19.13	19.05	0	25,316	0.00%
2022/11/22	2	18.35	4	18.50	18.80	-2	25,868	-0.01%
2022/11/21	5	18.65	6	18.73	18.50	-1	27,331	0.00%
2022/11/18	2	18.90	6	19.08	18.65	-4	27,777	-0.01%
2022/11/17	2	18.80	0	0.00	18.65	2	27,867	0.01%
2022/11/16	0	18.63	47	18.57	18.55	-47	28,145	-0.17%
2022/11/15	19	19.19	26	19.18	19.10	-7	28,690	-0.02%
2022/11/14	14	18.75	11.7	18.56	18.75	2.3	29,387	0.01%
2022/11/11	35	18.78	2	18.83	18.40	33	29,473	0.11%
2022/11/10	1	18.50	1	18.50	18.45	0	29,399	0.00%
2022/11/09	2	19.12	3	19.03	18.90	-1	29,751	0.00%
2022/11/08	2	18.68	3	18.98	18.65	-1	30,093	0.00%
2022/11/07	43	18.57	0	0.00	18.75	43	30,538	0.14%
2022/11/04	2	18.50	9	18.72	18.85	-7	31,133	-0.02%
2022/11/03	0	0.00	2	18.28	18.50	-2	31,320	-0.01%
2022/11/02	3	18.32	8	18.23	18.25	-5	31,238	-0.02%
2022/11/01	3	17.85	45	17.72	18.00	-42	31,051	-0.14%
2022/10/31	17	17.49	20	17.45	17.50	-3	30,890	-0.01%
2022/10/28	1	16.90	1	17.05	16.90	0	30,703	0.00%
2022/10/27	25	17.59	2	17.60	17.55	23	30,528	0.08%
2022/10/26	1	17.45	2	17.70	17.10	-1	30,304	0.00%
2022/10/25	8	17.79	6	17.94	17.65	2	30,108	0.01%
2022/10/24	8	18.53	12	18.23	18.00	-4	29,892	-0.01%
2022/10/21	5	17.78	2	17.70	17.70	3	29,714	0.01%
2022/10/20	1	17.85	12	17.89	17.80	-11	29,568	-0.04%
2022/10/19	7	18.28	0	0.00	18.10	7	29,439	0.02%
2022/10/18	5	18.40	5	18.44	18.35	0	29,312	0.00%
2022/10/17	13	18.19	1	17.90	18.25	12	29,212	0.04%
2022/10/14	19	18.71	14	18.83	18.60	5	29,029	0.02%
2022/10/13	2	18.05	1	18.05	18.00	1	28,914	0.00%
2022/10/12	1	19.30	0	0.00	19.25	1	28,571	0.00%
2022/10/11	8	18.78	5	18.78	18.90	3	28,444	0.01%
2022/10/07	3	19.55	0	0.00	19.55	3	28,126	0.01%
2022/10/06	1	19.55	0	0.00	19.40	1	28,002	0.00%
2022/10/05	28	19.88	38	20.12	19.30	-10	27,908	-0.04%
2022/10/04	20	19.59	12	19.65	19.70	8	27,445	0.03%
2022/10/03	7	18.99	6	18.99	19.20	1	27,149	0.00%
2022/09/30	26	19.13	1	19.35	19.55	25	26,887	0.09%
2022/09/29	16	19.76	20	20.03	19.65	-4	26,673	-0.01%
2022/09/28	23	20.27	8	20.03	19.40	15	26,333	0.06%
2022/09/27	23	20.93	12	20.95	20.90	11	25,770	0.04%
2022/09/26	16	21.45	26.2	21.43	20.90	-10.2	25,216	-0.04%
2022/09/23	14	22.78	13	22.45	22.25	1	24,404	0.00%
2022/09/22	11	23.18	9	23.19	23.35	2	23,815	0.01%
2022/09/21	14	23.31	11	23.31	23.15	3	23,462	0.01%
2022/09/20	11	23.55	42	23.62	23.55	-31	23,105	-0.13%
2022/09/19	9	22.80	5	22.85	22.85	4	22,601	0.02%
2022/09/16	16	23.17	18	23.36	23.15	-2	22,338	-0.01%
2022/09/15	33	23.97	26	24.02	23.65	7	21,926	0.03%
2022/09/14	18.1	23.12	20.1	23.62	23.60	-2	21,045	-0.01%
2022/09/13	18	23.48	22	23.60	23.30	-4	20,441	-0.02%
2022/09/12	14	23.27	9	23.44	23.30	5	19,850	0.03%
2022/09/08	18	23.77	13	23.61	23.75	5	19,123	0.03%
2022/09/07	13	23.23	4	23.53	23.80	9	18,514	0.05%
2022/09/06	14	23.24	13	23.38	23.55	1	17,944	0.01%
2022/09/05	22	24.00	45	24.13	23.45	-23	17,236	-0.13%
2022/09/02	81	23.81	85	23.86	23.75	-4	16,382	-0.02%
2022/09/01	5	23.05	7	23.50	23.15	-2	14,923	-0.01%
2022/08/31	32	23.20	9	23.19	23.20	23	14,082	0.16%
2022/08/30	23	22.90	29.1	22.82	23.00	-6.1	13,202	-0.05%
2022/08/29	15	21.91	10.2	22.20	22.60	4.8	12,221	0.04%
2022/08/26	43.2	22.11	70.1	22.24	22.15	-26.9	11,398	-0.24%
2022/08/25	13	21.40	9	21.66	21.25	4	9,735	0.04%
2022/08/24	7	21.21	19	21.37	21.40	-12	9,201	-0.13%
2022/08/23	0	0.00	16	20.87	21.35	-16	8,854	-0.18%
2022/08/22	39.6	21.71	1	22.15	21.15	38.6	8,438	0.46%
2022/08/19	28	21.58	50	21.33	21.60	-22	7,563	-0.29%
2022/08/18	7.1	20.07	1	19.46	20.00	6.1	6,203	0.10%
2022/08/17	19	19.72	3	19.98	19.65	16	5,960	0.27%
2022/08/16	2	20.10	2	19.93	20.10	0	5,759	0.00%
2022/08/15	14	20.43	31	20.42	20.15	-17	5,241	-0.32%
2022/08/12	8	19.75	4.1	19.79	19.90	3.9	4,666	0.08%
2022/08/11	30	19.28	32	19.32	19.05	-2	3,961	-0.05%
2022/08/10	1	18.00	29.1	18.61	18.90	-28.1	3,109	-0.90%
2022/08/09	0	0.00	0	17.35	17.20	0	2,725	0.00%
2022/08/08	17	17.24	26	17.12	17.10	-9	2,647	-0.34%
2022/08/04	3	16.48	0	0.00	16.25	3	2,537	0.12%
2022/08/03	0	0.00	3	16.83	16.80	-3	2,507	-0.12%
2022/07/29	1	17.00	0	0.00	17.00	1	2,486	0.04%
2022/07/28	1	16.80	2	16.90	16.80	-1	2,478	-0.04%
2022/07/27	1	16.60	1	16.95	16.95	0	2,475	0.00%
2022/07/26	3	16.77	0	0.00	16.65	3	2,472	0.12%
2022/07/25	0	17.00	0	0.00	17.00	0	2,481	0.00%
2022/07/20	1.1	17.26	0	0.00	17.00	1.1	2,495	0.04%
2022/07/19	0	0.00	3	17.28	17.30	-3	2,439	-0.12%
2022/07/18	1.4	17.10	3	17.18	17.20	-1.7	2,412	-0.07%
2022/07/14	0	0.00	1	16.75	16.80	-1	2,331	-0.04%
2022/07/13	5	16.55	3	16.82	16.50	2	2,307	0.09%
2022/07/11	1	16.30	0	0.00	16.75	1	2,221	0.05%
2022/07/08	1	16.70	5	16.94	16.85	-4	2,189	-0.18%
2022/07/07	0	0.00	6	16.20	16.60	-6	2,087	-0.29%
2022/07/06	1	15.49	3	15.63	15.10	-2	2,000	-0.10%
2022/07/05	1	15.95	2	16.20	16.10	-1	1,981	-0.05%
2022/07/04	1	15.70	1	16.00	15.80	0	1,963	0.00%
2022/07/01	2	16.15	14	15.71	15.55	-12	1,958	-0.61%
2022/06/30	2	16.95	0	0.00	16.75	2	1,907	0.10%
2022/06/29	0	0.00	2	17.75	17.75	-2	1,859	-0.11%
2022/06/28	1	17.70	0	0.00	17.85	1	1,824	0.05%
2022/06/23	3	17.65	1	17.25	17.20	2	1,767	0.11%
2022/06/22	0	0.00	9	17.77	17.60	-9	1,738	-0.52%
2022/06/21	0	0.00	4	17.76	18.10	-4	1,707	-0.23%
2022/06/20	13	17.31	0	0.00	16.90	13	1,640	0.79%
2022/06/17	11	17.45	62	17.43	17.65	-51	1,630	-3.13%
2022/06/16	2	17.65	0.1	18.20	17.35	1.9	1,617	0.12%
2022/06/15	4	18.13	30	18.05	17.90	-26	1,578	-1.65%
2022/06/14	1	17.75	5	17.60	17.50	-4	1,523	-0.26%
2022/06/13	0	0.00	15	18.08	17.70	-15	1,507	-0.99%
2022/06/10	9	18.19	6	18.17	18.40	3	1,457	0.20%
2022/06/09	1	17.75	2	17.45	17.70	-1	1,309	-0.08%
2022/06/08	1	16.90	1	17.10	16.85	0	1,193	0.00%
2022/06/06	0	0.00	1	16.70	16.70	-1	1,224	-0.08%
2022/06/02	0	0.00	6	16.80	16.70	-6	1,262	-0.48%
2022/06/01	67	17.00	0	0.00	16.90	67	1,287	5.20%
2022/05/31	3	16.75	1	16.95	16.95	2	1,291	0.15%
2022/05/30	26	16.93	0	0.00	16.90	26	1,299	2.00%
2022/05/27	13	16.60	0	16.80	16.65	13	1,294	1.00%
2022/05/24	0	0.00	17	16.64	16.25	-17	1,361	-1.25%
2022/05/19	0	0.00	2	16.35	16.35	-2	1,409	-0.14%
2022/05/17	0	0.00	45	16.33	16.45	-45	1,649	-2.73%
2022/05/16	2	16.05	23	16.22	15.90	-21	1,661	-1.26%
2022/05/13	1	15.70	0	0.00	15.75	1	1,660	0.06%
2022/05/12	1	16.04	0	15.90	15.55	1	1,670	0.06%
2022/05/11	11	16.10	23	16.05	16.05	-12	1,659	-0.72%
2022/05/09	81	16.25	0	0.00	16.05	81	1,683	4.81%
2022/05/05	0	0.00	4	16.99	16.80	-4	1,708	-0.23%
2022/05/03	12	16.51	0	0.00	16.55	12	1,752	0.68%
2022/04/28	0	0.00	3	16.57	16.95	-3	1,782	-0.17%
2022/04/27	1	15.90	3	16.15	16.10	-2	1,759	-0.11%
2022/04/25	3	16.67	5	16.65	16.65	-2	1,751	-0.11%
2022/04/22	1	17.20	1	17.25	17.20	0	1,755	0.00%
2022/04/21	2	17.28	1	17.35	17.30	1	1,805	0.06%
2022/04/20	2	17.25	42	17.44	17.45	-40	1,822	-2.20%
2022/04/19	0	17.25	40	17.05	17.15	-40	1,827	-2.19%
2022/04/18	42	16.95	0	0.00	16.85	42	1,877	2.24%
2022/04/15	1	17.10	1	17.20	17.15	0	1,895	0.00%
2022/04/14	1	17.30	1	17.40	17.25	0	1,972	0.00%
2022/04/13	2	17.10	2	17.10	17.20	0	2,066	0.00%
2022/04/12	2	16.85	0	0.00	16.90	2	2,385	0.08%
2022/04/11	0.1	17.05	1	17.50	17.05	-0.9	2,429	-0.04%
2022/04/08	1	17.20	40	17.15	17.20	-39	2,466	-1.58%
2022/04/07	6	17.25	1	17.10	17.15	5	2,517	0.20%
2022/04/01	1	17.60	0.3	18.70	17.70	0.7	2,655	0.03%
2022/03/31	5	17.85	0	0.00	17.80	5	2,727	0.18%
2022/03/30	4	18.25	2	18.33	18.00	2	2,914	0.07%
2022/03/29	0	0.00	1	17.95	17.90	-1	3,154	-0.03%
2022/03/28	2	17.88	0	0.00	18.00	2	3,300	0.06%
2022/03/25	0	0.00	1	17.95	18.00	-1	3,312	-0.03%
2022/03/24	1	18.15	3	18.05	18.10	-2	3,320	-0.06%
2022/03/23	0	0.00	3	18.10	18.00	-3	3,330	-0.09%
2022/03/22	0	0.00	0	18.00	18.10	0	3,357	0.00%
2022/03/16	0	0.00	1	17.45	17.30	-1	3,443	-0.03%
2022/03/11	0	0.00	44	17.78	17.80	-44	3,618	-1.22%
2022/03/10	47	17.80	16	17.85	17.80	31	3,647	0.85%
2022/03/09	3	17.45	22	17.45	17.55	-19	3,695	-0.51%
2022/03/08	3	17.23	47	17.27	17.20	-44	3,767	-1.17%
2022/03/07	1	17.80	0	0.00	17.75	1	3,789	0.03%
2022/03/04	0	0.00	1	18.25	18.20	-1	4,013	-0.02%
2022/03/03	2	18.58	0	0.00	18.50	2	4,100	0.05%
2022/02/24	0	18.33	5	18.30	17.95	-5	4,559	-0.11%
2022/02/23	1	18.55	1	18.65	18.60	0	4,662	0.00%
2022/02/22	1	18.35	0	0.00	18.45	1	4,899	0.02%
2022/02/21	1	18.85	0	0.00	18.85	1	5,212	0.02%
2022/02/18	7	18.99	1	19.05	18.95	6	6,402	0.09%
2022/02/17	16	19.35	8	19.59	19.30	8	6,845	0.12%
2022/02/16	0	0.00	4	18.84	18.90	-4	6,925	-0.06%
2022/02/15	1	18.40	0	0.00	18.30	1	6,967	0.01%
2022/02/14	2	18.30	96	18.35	18.40	-94	7,018	-1.34%
2022/02/11	2	18.93	6	18.78	18.80	-4	7,016	-0.06%
2022/02/09	2	18.75	5	18.90	18.90	-3	7,010	-0.04%
2022/01/26	44	17.65	0	0.00	17.60	44	6,990	0.63%
2022/01/24	22	17.95	0	0.00	17.90	22	6,997	0.31%
2022/01/21	8	18.24	0	0.00	18.15	8	6,982	0.11%
2022/01/20	1	18.50	0	0.00	18.50	1	6,965	0.01%
2022/01/19	1	18.55	0	0.00	18.60	1	6,965	0.01%
2022/01/18	24	18.86	68	18.88	18.70	-44	6,968	-0.63%
2022/01/17	49	18.70	0	0.00	18.75	49	6,961	0.70%
2022/01/14	0	18.30	0	0.00	18.45	0	6,945	0.00%
2022/01/13	0	0.00	10	18.75	18.70	-10	6,939	-0.14%
2022/01/12	46	18.72	0	0.00	18.75	46	6,940	0.66%
2022/01/11	8	18.80	45	18.75	18.85	-37	6,964	-0.53%
2022/01/10	57	19.14	14	19.23	19.00	43	6,920	0.62%
2022/01/07	6	19.37	42	19.20	19.15	-36	6,910	-0.52%
2022/01/06	44	19.80	11	19.80	19.75	33	6,838	0.48%
2022/01/05	11	20.40	54	21.09	20.25	-43	6,765	-0.64%
2022/01/04	9	20.19	89	20.18	20.15	-80	6,471	-1.24%
2022/01/03	1	20.05	13	20.25	20.10	-12	6,423	-0.19%
2021/12/30	3	20.05	45	20.20	20.10	-42	6,380	-0.66%
2021/12/29	13	20.23	3.2	20.25	20.15	9.8	6,342	0.15%
2021/12/28	1	20.15	9	19.97	19.95	-8	6,272	-0.13%
2021/12/27	1	20.35	9	20.21	20.05	-8	6,242	-0.13%
2021/12/24	36	19.99	46	20.07	20.25	-10	6,192	-0.16%
2021/12/23	11	20.25	10	20.09	20.20	1	6,008	0.02%
2021/12/22	6	19.30	9	19.61	19.65	-3	5,758	-0.05%
2021/12/20	0	18.70	3	18.75	18.75	-3	5,607	-0.05%
2021/12/16	13	18.76	5	18.95	18.75	8	5,646	0.14%
2021/12/15	1	18.65	0	0.00	18.65	1	5,628	0.02%
2021/12/14	0	0.00	2	18.68	18.45	-2	5,628	-0.04%
2021/12/13	2	18.95	0	0.00	18.85	2	5,585	0.04%
2021/12/10	3.1	18.95	5	19.03	19.00	-2	5,569	-0.04%
2021/12/09	12.1	19.22	3	19.40	19.35	9.1	5,530	0.16%
2021/12/08	9	18.67	3	18.65	18.65	6	5,403	0.11%
2021/12/07	2	18.55	0	0.00	18.55	2	5,403	0.04%
2021/12/03	7	18.50	0	0.00	18.50	7	5,370	0.13%
2021/12/02	4	18.45	0	0.00	18.35	4	5,331	0.08%
2021/12/01	0	0.00	2	18.70	18.85	-2	5,290	-0.04%
2021/11/30	10	19.20	8	18.97	18.75	2	5,254	0.04%
2021/11/29	11	18.70	20	18.55	18.65	-9	5,054	-0.18%
2021/11/26	19	19.07	63	18.93	18.80	-44	4,985	-0.88%
2021/11/25	5.1	19.68	2	19.85	19.55	3.1	4,902	0.06%
2021/11/24	26	19.80	8	19.71	19.70	18	4,936	0.37%
2021/11/23	9	20.26	45	20.35	20.10	-36	4,789	-0.75%
2021/11/22	52	20.25	3	20.20	20.20	49	4,671	1.05%
2021/11/19	53.1	20.93	27	20.65	20.80	26.1	4,573	0.57%
2021/11/18	38	21.65	12	21.37	21.25	26	4,448	0.58%
2021/11/17	174	22.30	154.1	22.76	22.25	19.9	4,181	0.48%	大買/大賣/
2021/11/16	10	21.44	25.2	21.18	21.65	-15.2	3,521	-0.43%
2021/11/15	25.2	18.92	25	18.97	19.70	0.2	3,078	0.01%
2021/11/12	7	18.06	3	18.02	17.95	4	2,850	0.14%
2021/11/11	11	18.36	1	18.60	18.45	10	2,825	0.35%
2021/11/05	1	18.30	0	0.00	18.30	1	3,003	0.03%
2021/11/04	3	18.50	10	18.55	18.30	-7	3,026	-0.23%
2021/11/02	10	18.15	0	0.00	18.20	10	3,062	0.33%
2021/10/21	2	17.40	1	17.70	17.40	1	3,337	0.03%
2021/10/20	6	17.68	2	17.70	17.70	4	3,351	0.12%
2021/10/19	1	17.25	3	17.30	17.80	-2	3,403	-0.06%
2021/10/15	5	17.00	0	0.00	16.90	5	3,584	0.14%
2021/10/13	3	16.80	3	16.60	16.50	0	3,721	0.00%
2021/10/12	8	16.89	4	17.28	17.00	4	3,835	0.10%
2021/10/08	3	17.57	2	17.45	17.45	1	3,910	0.03%
2021/10/07	0	0.00	2	17.35	17.35	-2	4,175	-0.05%
2021/10/06	3	16.95	5	17.01	16.75	-2	5,190	-0.04%
2021/10/04	0	16.95	2	16.95	16.75	-2	5,378	-0.04%
2021/10/01	1	17.70	0	0.00	17.55	1	5,451	0.02%
2021/09/30	1	17.90	3	18.05	18.15	-2	5,469	-0.04%
2021/09/28	3	18.30	0	0.00	18.25	3	5,527	0.05%
2021/09/27	0	0.00	1	18.40	18.40	-1	5,586	-0.02%
2021/09/24	0	0.00	1	18.30	18.30	-1	5,660	-0.02%
2021/09/23	0	0.00	3	17.75	17.75	-3	5,733	-0.05%
2021/09/17	1	18.35	1	18.30	18.30	0	5,938	0.00%
2021/09/16	5	18.40	0	0.00	18.30	5	6,031	0.08%
2021/09/15	0	0.00	3	18.35	18.40	-3	6,177	-0.05%
2021/09/14	1	18.60	0	0.00	18.55	1	6,561	0.02%
2021/09/13	0	0.00	1	18.75	18.80	-1	6,664	-0.02%
2021/09/08	0	0.00	1	19.00	18.95	-1	6,831	-0.01%
2021/09/07	0	0.00	2	19.60	19.65	-2	6,834	-0.03%
2021/09/06	1	19.55	2	19.50	19.25	-1	6,829	-0.01%
2021/09/03	2	20.05	0	0.00	20.00	2	6,810	0.03%
2021/09/01	1	20.10	0	0.00	20.10	1	6,866	0.01%
2021/08/31	2	19.75	0	0.00	20.10	2	6,953	0.03%
2021/08/30	11	19.86	11	19.84	19.85	0	7,003	0.00%
2021/08/27	0	0.00	11	19.40	19.35	-11	6,956	-0.16%
2021/08/25	2	19.33	4	19.45	19.35	-2	7,017	-0.03%
2021/08/24	5	19.31	5	19.51	19.40	0	7,073	0.00%
2021/08/23	56	18.84	53	18.94	18.80	3	7,005	0.04%
2021/08/20	33	18.81	25	18.73	18.90	8	6,967	0.11%
2021/08/19	1	18.05	2	18.05	18.05	-1	6,468	-0.02%
2021/08/18	2	18.00	0	0.00	18.60	2	6,466	0.03%
2021/08/17	5	18.53	2	18.10	18.10	3	6,466	0.05%
2021/08/16	4	18.79	1	18.35	18.60	3	6,445	0.05%
2021/08/13	2.1	19.94	10	19.21	19.10	-7.9	6,376	-0.12%
2021/08/11	1	20.15	0	0.00	20.00	1	6,357	0.02%
2021/08/10	0	20.50	37	20.45	20.35	-37	6,408	-0.58%
2021/08/09	0	0.00	11	20.78	20.55	-11	6,518	-0.17%
2021/08/06	13	21.00	18	20.90	20.80	-5	6,614	-0.08%
2021/08/05	20	21.17	6	21.30	21.15	14	6,740	0.21%
2021/08/04	0	0.00	1	20.95	20.95	-1	6,984	-0.01%
2021/08/03	1	21.15	1	20.95	20.95	0	7,193	0.00%
2021/08/02	0	0.00	1	21.05	21.05	-1	7,350	-0.01%
2021/07/30	0	0.00	4	21.03	20.80	-4	7,384	-0.05%
2021/07/29	0	20.90	1	21.20	21.20	-1	7,416	-0.01%
2021/07/28	0	20.50	0	0.00	21.00	0	7,439	0.00%
2021/07/27	3	21.48	3	21.37	21.20	0	7,491	0.00%
2021/07/26	5	21.52	1	21.60	21.55	4	7,521	0.05%
2021/07/23	1	21.00	7	21.25	21.25	-6	7,574	-0.08%
2021/07/22	12	21.18	15	20.78	20.95	-3	7,579	-0.04%
2021/07/21	161.1	21.71	1	22.00	20.95	160.1	7,542	2.12%	大買/鉅額交易
2021/07/20	177	21.74	1	21.65	21.65	176	7,507	2.34%	大買/鉅額交易
2021/07/19	1	22.50	0	0.00	22.35	1	7,457	0.01%
2021/07/16	100	22.05	188	22.40	22.60	-88	7,580	-1.16%	大賣/
2021/07/15	40	22.12	10	22.41	22.10	30	7,601	0.39%
2021/07/14	68	22.24	6	22.63	22.25	62	7,788	0.80%
2021/07/13	59	23.77	123.1	24.09	23.20	-64.1	7,622	-0.84%	大賣/
2021/07/12	0	0.00	15	22.66	23.00	-15	6,863	-0.22%
2021/07/09	4	22.25	0	0.00	22.30	4	6,789	0.06%
2021/07/08	0	0.00	55	22.25	22.55	-55	6,838	-0.80%
2021/07/07	50	21.75	10	22.00	21.80	40	6,793	0.59%
2021/07/06	42	22.10	13	22.04	22.00	29	6,807	0.43%
2021/07/05	2	21.90	150	22.05	22.05	-148	6,842	-2.16%	大賣/鉅額交易
2021/07/02	150	21.60	0	0.00	21.90	150	6,895	2.18%	大買/鉅額交易
2021/07/01	3	21.87	1	22.15	21.75	2	6,922	0.03%
2021/06/30	2	21.98	3	22.08	22.05	-1	6,892	-0.01%
2021/06/29	4	22.51	0	0.00	22.15	4	6,909	0.06%
2021/06/28	5	22.95	3.1	23.13	22.90	1.9	6,894	0.03%
2021/06/25	36	22.87	0	0.00	22.65	36	6,786	0.53%
2021/06/24	7	22.60	3	22.97	22.65	4	6,771	0.06%
2021/06/23	6	22.68	34.1	22.96	22.65	-28.1	6,746	-0.42%
2021/06/22	1	22.20	29	22.33	22.25	-28	6,375	-0.44%
2021/06/21	8	21.60	3	21.85	21.85	5	6,288	0.08%
2021/06/18	11	22.30	26	22.34	22.15	-15	6,287	-0.24%
2021/06/17	56	22.07	18	21.98	22.25	38	6,335	0.60%
2021/06/16	0	0.00	8	21.90	21.85	-8	6,302	-0.13%
2021/06/10	12	21.77	12	22.04	22.00	0	6,604	0.00%
2021/06/09	3	21.70	2	21.85	21.50	1	6,663	0.02%
2021/06/08	35	22.22	0	0.00	21.80	35	6,625	0.53%
2021/06/07	14	21.67	22	21.68	22.10	-8	6,539	-0.12%
2021/06/04	4	21.65	1	21.85	21.80	3	6,477	0.05%
2021/06/03	1	21.75	71	21.71	21.75	-70	6,459	-1.08%
2021/06/02	0	0.00	1	21.35	21.35	-1	6,436	-0.02%
2021/06/01	19	21.64	362	21.54	21.75	-343	6,435	-5.33%	大賣/鉅額交易
2021/05/31	1	20.95	2	20.95	20.95	-1	6,431	-0.02%
2021/05/28	0	0.00	6	20.48	20.60	-6	6,715	-0.09%
2021/05/27	2	20.10	2	20.10	20.10	0	6,843	0.00%
2021/05/26	2	20.15	0	0.00	20.55	2	6,840	0.03%
2021/05/25	4	20.15	1	20.30	20.20	3	6,834	0.04%
2021/05/19	5	18.74	11	18.92	19.15	-6	6,864	-0.09%
2021/05/18	9	18.57	2	18.75	18.85	7	6,899	0.10%
2021/05/17	25	18.39	8	18.39	18.05	17	6,849	0.25%
2021/05/14	100	20.05	0	0.00	20.05	100	6,742	1.48%
2021/05/13	10	20.45	0	0.00	20.45	10	6,628	0.15%
2021/05/12	6	22.08	9	22.06	21.60	-3	6,485	-0.05%
2021/05/11	3	22.30	2.2	22.04	22.00	0.8	6,182	0.01%
2021/05/10	7	22.20	55.1	22.20	22.20	-48.1	5,988	-0.80%
2021/05/07	1	21.35	0	21.50	21.55	1	5,871	0.02%
2021/05/06	107	21.08	0.4	20.80	20.95	106.6	5,870	1.82%	大買/鉅額交易
2021/05/05	0	20.40	10	20.88	20.35	-10	5,829	-0.17%
2021/05/04	0	0.00	103.1	20.48	20.80	-103.1	5,805	-1.78%	大賣/鉅額交易
2021/05/03	2	21.10	0	0.00	20.80	2	5,724	0.04%
2021/04/29	4	21.96	2	21.80	21.60	2	5,663	0.04%
2021/04/28	1	22.10	0	0.00	22.10	1	5,630	0.02%
2021/04/27	17	22.23	8	22.24	22.10	9	5,659	0.16%
2021/04/26	4	22.09	2	22.18	22.00	2	5,651	0.04%
2021/04/23	0	0.00	3	22.15	22.20	-3	5,621	-0.05%
2021/04/22	58	22.27	20	23.02	22.10	38	5,737	0.66%
2021/04/21	0.5	23.02	43.1	23.14	23.10	-42.6	5,635	-0.75%
2021/04/20	35	23.13	92	23.07	23.05	-57	5,533	-1.03%
2021/04/19	4	22.43	1	22.65	22.40	3	5,363	0.06%
2021/04/16	9	22.47	35	22.50	22.50	-26	5,357	-0.49%
2021/04/15	4	21.71	3	21.62	22.25	1	5,179	0.02%
2021/04/14	4	21.69	0	0.00	21.65	4	5,202	0.08%
2021/04/13	0	0.00	10	22.15	21.80	-10	5,359	-0.19%
2021/04/12	5	22.00	2	22.10	22.05	3	5,752	0.05%
2021/04/09	0	0.00	4	22.28	22.20	-4	5,823	-0.07%
2021/04/08	2	22.35	10	22.35	22.30	-8	5,805	-0.14%
2021/04/07	1	21.95	5	21.96	21.95	-4	5,741	-0.07%
2021/04/06	0	0.00	1	21.65	21.65	-1	5,705	-0.02%
2021/04/01	13	21.99	1	21.80	21.80	12	5,695	0.21%
2021/03/30	3	22.50	0.1	22.35	22.35	2.9	5,578	0.05%
2021/03/29	1	22.60	4	22.65	22.40	-3	5,586	-0.05%
2021/03/26	24.1	22.61	33	22.69	22.60	-8.9	5,584	-0.16%
2021/03/24	1	22.30	0	0.00	22.30	1	5,507	0.02%
2021/03/22	2	22.70	0.2	22.45	22.45	1.8	5,553	0.03%
2021/03/19	0	0.00	2	22.05	22.15	-2	5,527	-0.04%
2021/03/18	1	22.35	12	22.28	22.20	-11	5,561	-0.20%
2021/03/17	4	22.29	1	22.20	22.30	3	5,750	0.05%
2021/03/16	4	22.25	33	22.49	22.50	-29	5,920	-0.49%
2021/03/15	0	0.00	43	21.44	22.25	-43	5,873	-0.73%
2021/03/11	0	0.00	59	21.39	21.35	-59	5,972	-0.99%
2021/03/10	2	21.33	0	0.00	21.15	2	6,086	0.03%
2021/03/09	4	21.09	0	0.00	21.20	4	6,202	0.06%
2021/03/08	104	21.24	0	0.00	21.25	104	6,302	1.65%	大買/鉅額交易
2021/03/05	2	21.50	0	0.00	21.50	2	6,378	0.03%
2021/03/04	1	21.80	10	21.85	21.85	-9	6,456	-0.14%
2021/03/03	26	22.36	7	22.40	22.30	19	6,632	0.29%
2021/03/02	14	21.69	154	21.40	21.70	-140	6,402	-2.19%	大賣/鉅額交易
2021/02/26	20	20.70	0	0.00	20.80	20	6,436	0.31%
2021/02/25	31	21.02	0	0.00	21.00	31	6,631	0.47%
2021/02/24	111	21.10	3	21.23	21.05	108	6,825	1.58%	大買/鉅額交易
2021/02/23	1	21.25	1	21.40	21.25	0	6,872	0.00%
2021/02/22	1	21.40	0	0.00	21.35	1	6,989	0.01%
2021/02/19	0	0.00	1	21.05	21.35	-1	7,332	-0.01%
2021/02/18	0	0.00	5	21.11	21.25	-5	7,393	-0.07%
2021/02/17	1	20.40	0	0.00	20.45	1	7,346	0.01%
2021/02/03	0	0.00	2	20.10	19.90	-2	7,379	-0.03%
2021/02/01	0	0.00	15	19.60	19.60	-15	7,536	-0.20%
2021/01/29	100	20.15	0	0.00	19.95	100	7,578	1.32%
2021/01/27	1	20.50	0	0.00	20.40	1	7,535	0.01%
2021/01/26	1	20.65	0	0.00	20.55	1	7,552	0.01%
2021/01/25	2	21.00	5	20.84	21.00	-3	7,569	-0.04%
2021/01/22	2	20.25	3	20.32	20.40	-1	7,586	-0.01%
2021/01/21	13	20.42	0	0.00	20.10	13	7,598	0.17%
2021/01/20	61	20.63	10	20.60	20.35	51	7,624	0.67%
2021/01/19	1	21.55	1	21.20	21.20	0	7,570	0.00%
2021/01/18	118	20.98	0	0.00	21.05	118	7,595	1.55%	大買/鉅額交易
2021/01/15	54	21.75	0	0.00	21.40	54	7,691	0.70%
2021/01/14	3	22.13	3	22.37	22.25	0	7,603	0.00%
2021/01/13	2	22.25	2	22.50	22.30	0	7,589	0.00%
2021/01/12	10	22.50	0	0.00	22.15	10	7,684	0.13%
2021/01/11	9	22.97	0	0.00	22.80	9	8,025	0.11%
2021/01/08	1	23.45	2	23.25	23.35	-1	8,016	-0.01%
2021/01/07	1	23.95	4	23.74	23.70	-3	8,032	-0.04%
2021/01/06	2	24.10	2	23.53	23.45	0	8,046	0.00%
2021/01/05	13	23.64	27.1	23.77	23.95	-14.1	7,819	-0.18%
2021/01/04	26	22.88	14	22.77	23.00	12	7,410	0.16%
2020/12/31	69	22.16	10	22.10	22.20	59	7,343	0.80%
2020/12/30	0	0.00	12	22.35	22.30	-12	7,332	-0.16%
2020/12/29	3.1	22.45	3	22.50	22.40	0.1	7,401	0.00%
2020/12/28	0	0.00	10	22.45	22.45	-10	7,385	-0.14%
2020/12/25	5	22.45	0	0.00	22.40	5	7,379	0.07%
2020/12/24	0	0.00	1	22.80	22.60	-1	7,373	-0.01%
2020/12/23	5	22.20	1	22.25	22.25	4	7,376	0.05%
2020/12/22	22.1	22.10	3	22.60	22.00	19.1	7,496	0.25%
2020/12/21	32	22.26	1	22.40	22.50	31	7,514	0.41%
2020/12/18	61	22.60	0	0.00	22.55	61	7,625	0.80%
2020/12/17	32	22.55	25	22.62	22.65	7	7,659	0.09%
2020/12/16	6	22.80	8	23.00	22.90	-2	7,663	-0.03%
2020/12/15	19	23.12	0	0.00	22.40	19	7,706	0.25%
2020/12/14	4	23.30	0	0.00	23.20	4	7,682	0.05%
2020/12/11	27	23.94	4	23.53	23.50	23	7,684	0.30%
2020/12/10	11	24.04	20	23.63	24.00	-9	7,522	-0.12%
2020/12/09	9	23.46	79	23.59	23.60	-70	7,333	-0.96%
2020/12/08	13	22.90	0	0.00	22.85	13	7,255	0.18%
2020/12/07	1	23.35	10.1	23.60	23.25	-9.1	7,380	-0.12%
2020/12/04	4	23.53	2	23.68	23.45	2	7,713	0.03%
2020/12/03	5	23.39	7.6	23.47	23.25	-2.6	7,684	-0.03%
2020/12/02	13	23.96	80	23.70	23.70	-67	7,683	-0.87%
2020/12/01	20	23.25	2	23.20	23.50	18	7,659	0.24%
2020/11/30	0	0.00	11.8	23.40	23.45	-11.8	7,653	-0.15%
2020/11/27	2	23.45	3	23.42	23.30	-1	7,636	-0.01%
2020/11/26	0	0.00	4	22.93	22.95	-4	7,482	-0.05%
2020/11/25	20	23.00	3	22.85	22.85	17	7,471	0.23%
2020/11/24	172	22.77	22	22.71	22.70	150	7,479	2.01%	大買/鉅額交易
2020/11/23	25	22.68	20	22.62	22.65	5	7,541	0.07%
2020/11/20	5	22.25	17	22.13	22.20	-12	7,583	-0.16%
2020/11/19	5	22.29	5	22.40	22.40	0	7,670	0.00%
2020/11/18	35	22.31	28	22.24	22.30	7	7,771	0.09%
2020/11/17	4	21.31	3	21.32	21.35	1	7,629	0.01%
2020/11/13	1	20.85	0	0.00	20.95	1	8,249	0.01%
2020/11/12	2	20.95	0	0.00	20.95	2	8,439	0.02%
2020/11/10	2	21.03	3	21.05	21.05	-1	8,651	-0.01%
2020/11/09	5	21.13	13	21.04	21.15	-8	8,793	-0.09%
2020/11/06	2	21.63	18	21.94	21.55	-16	8,932	-0.18%
2020/11/05	0	0.00	1	21.65	21.60	-1	9,010	-0.01%
2020/11/04	3	21.50	3	21.65	21.60	0	9,223	0.00%
2020/11/03	1	21.40	6	21.44	21.40	-5	9,337	-0.05%
2020/11/02	7	20.80	0	0.00	20.80	7	9,571	0.07%
2020/10/30	0	0.00	11	21.27	21.05	-11	10,216	-0.11%
2020/10/29	2	21.40	0	21.30	21.40	2	10,522	0.02%
2020/10/28	29.1	21.81	34	21.83	21.70	-4.9	10,638	-0.05%
2020/10/27	0	0.00	3	22.40	22.20	-3	10,627	-0.03%
2020/10/26	16	22.52	2	22.40	22.55	14	10,721	0.13%
2020/10/23	3	22.53	5	22.42	22.50	-2	10,756	-0.02%
2020/10/22	2	22.10	3	21.93	22.20	-1	10,909	-0.01%
2020/10/21	3	22.33	2	22.35	22.15	1	10,993	0.01%
2020/10/20	6	22.28	1	22.40	22.35	5	11,236	0.04%
2020/10/19	6	22.15	12	22.38	22.65	-6	11,519	-0.05%
2020/10/16	8	21.84	7	22.14	21.60	1	11,993	0.01%
2020/10/15	5	22.12	7	22.28	22.20	-2	12,365	-0.02%
2020/10/14	8	22.20	12	22.03	22.00	-4	12,471	-0.03%
2020/10/13	4	21.31	12	21.40	21.40	-8	12,535	-0.06%
2020/10/12	15	21.63	0	0.00	21.25	15	12,656	0.12%
2020/10/08	1	21.90	1	21.75	21.75	0	12,958	0.00%
2020/10/07	2	21.95	0	0.00	21.95	2	13,116	0.02%
2020/10/06	2	21.90	4	22.05	21.95	-2	13,252	-0.02%
2020/09/30	0	0.00	9	20.70	21.15	-9	14,354	-0.06%
2020/09/25	13	20.35	17	20.39	20.35	-4	15,140	-0.03%
2020/09/24	8	21.11	3	21.22	21.00	5	15,416	0.03%
2020/09/23	4	22.05	5	21.66	21.50	-1	15,591	-0.01%
2020/09/22	6	21.45	1	21.45	21.25	5	15,677	0.03%
2020/09/18	19	22.04	1	21.95	21.95	18	16,488	0.11%
2020/09/17	8	22.09	0	0.00	22.25	8	16,690	0.05%
2020/09/16	1	22.40	22	22.25	22.00	-21	17,052	-0.12%
2020/09/15	6	22.39	0	0.00	22.25	6	17,420	0.03%
2020/09/14	0	0.00	9	22.24	22.30	-9	18,079	-0.05%
2020/09/11	16	21.98	22	22.22	21.90	-6	19,933	-0.03%
2020/09/10	57	22.36	22	22.37	22.20	35	20,537	0.17%
2020/09/09	1	22.00	21	22.27	22.75	-20	20,908	-0.10%
2020/09/08	7	21.71	1	21.85	21.35	6	21,701	0.03%
2020/09/07	2	21.53	1	21.60	21.40	1	23,149	0.00%
2020/09/04	19	21.14	8	21.11	21.40	11	25,203	0.04%
2020/09/03	4	21.18	0	0.00	21.15	4	25,461	0.02%
2020/09/02	0	0.00	6	21.33	21.35	-6	25,521	-0.02%
2020/09/01	1	21.05	3	21.08	21.05	-2	25,604	-0.01%
2020/08/31	10	20.89	7	20.89	20.70	3	25,725	0.01%
2020/08/28	19.1	20.93	0	0.00	20.80	19.1	25,857	0.07%
2020/08/27	6	21.07	19	20.93	21.40	-13	25,842	-0.05%
2020/08/26	16	20.83	6	20.55	20.70	10	25,856	0.04%
2020/08/25	7	21.35	0	0.00	21.20	7	25,703	0.03%
2020/08/24	15	21.14	11	21.59	21.05	4	25,625	0.02%
2020/08/21	16	21.83	11	21.71	21.80	5	25,541	0.02%
2020/08/20	13	21.71	104	22.41	21.70	-91	25,444	-0.36%	大賣/
2020/08/19	11	24.35	7	24.91	24.05	4	25,408	0.02%
2020/08/18	2	25.33	6	25.43	25.20	-4	25,459	-0.02%
2020/08/17	4	26.00	3	26.17	25.85	1	25,525	0.00%
2020/08/14	0	0.00	1	26.40	26.00	-1	25,873	0.00%
2020/08/13	5	26.60	1	26.10	26.00	4	26,259	0.02%
2020/08/12	10	26.30	11	26.36	26.25	-1	26,242	0.00%
2020/08/11	7	25.91	17	26.07	25.95	-10	26,179	-0.04%
2020/08/10	4	26.03	11	26.10	25.80	-7	26,233	-0.03%
2020/08/07	14	26.36	6.1	26.44	26.45	7.9	26,418	0.03%
2020/08/06	8	26.46	5	26.45	26.30	3	26,396	0.01%
2020/08/05	41	26.95	42	26.90	26.70	-1	26,301	0.00%
2020/08/04	137	26.44	41	26.45	26.20	96	25,938	0.37%	大買/
2020/08/03	0	0.00	5	25.65	25.65	-5	25,798	-0.02%
2020/07/31	27	25.27	1	25.20	25.30	26	26,011	0.10%
2020/07/30	4	25.18	5	25.39	25.50	-1	26,362	0.00%
2020/07/29	13	24.97	3.1	25.13	25.00	9.9	27,189	0.04%
2020/07/28	3.1	24.86	1	24.60	24.65	2.1	27,250	0.01%
2020/07/27	3	25.48	7	25.42	25.60	-4	27,336	-0.01%
2020/07/24	33.1	25.55	30	25.61	25.40	3.1	27,550	0.01%
2020/07/23	25	26.48	18	26.29	26.25	7	27,431	0.03%
2020/07/22	22	26.88	45	27.04	27.00	-23	27,231	-0.08%
2020/07/21	22	26.07	29	26.26	26.15	-7	26,544	-0.03%
2020/07/20	12	24.63	16	24.96	25.25	-4	26,378	-0.02%
2020/07/17	15	25.38	23	25.47	25.25	-8	26,333	-0.03%
2020/07/16	34.1	25.93	18	25.75	25.85	16.1	26,396	0.06%
2020/07/15	29	25.97	23	26.12	25.85	6	26,461	0.02%
2020/07/14	11	26.18	8	26.14	25.85	3	26,748	0.01%
2020/07/13	5	26.07	2	26.20	26.05	3	27,438	0.01%
2020/07/10	49	26.17	4	26.15	25.70	45	27,700	0.16%
2020/07/09	31	26.57	30.1	26.86	27.00	0.9	27,289	0.00%
2020/07/08	1	25.65	3	25.75	25.80	-2	26,795	-0.01%
2020/07/07	10.1	26.09	0	0.00	25.75	10.1	26,948	0.04%
2020/07/06	12	26.59	4	26.93	26.45	8	26,857	0.03%
2020/07/03	18	26.52	12	26.50	26.45	6	26,641	0.02%
2020/07/02	7	25.77	9	25.97	26.30	-2	26,516	-0.01%
2020/07/01	12	25.69	3	26.02	25.45	9	26,370	0.03%
2020/06/30	34	25.80	28	25.92	25.70	6	26,225	0.02%
2020/06/29	17	25.24	1	25.20	25.10	16	25,976	0.06%
2020/06/24	7	26.28	6	26.23	26.15	1	25,758	0.00%
2020/06/23	22	26.43	12	26.72	26.35	10	25,783	0.04%
2020/06/22	19	26.96	8	26.83	26.90	11	25,535	0.04%
2020/06/19	42	27.47	60	27.66	27.45	-18	25,339	-0.07%
2020/06/18	37	27.12	77	26.98	27.45	-40	24,752	-0.16%
2020/06/17	38	25.86	24	25.93	25.75	14	22,949	0.06%
2020/06/16	32	25.50	13	25.45	25.25	19	22,413	0.08%
2020/06/15	31	25.61	32	25.99	25.20	-1	22,085	0.00%
2020/06/12	44	25.32	113	25.62	26.20	-69	21,027	-0.33%	大賣/
2020/06/11	42	25.34	92.1	25.38	25.25	-50.1	19,770	-0.25%
2020/06/10	12	23.55	14	23.72	23.80	-2	17,884	-0.01%
2020/06/09	7	23.31	1	23.15	23.05	6	17,912	0.03%
2020/06/08	3	23.70	17	23.78	23.55	-14	18,032	-0.08%
2020/06/05	11	23.72	5	23.70	23.75	6	17,983	0.03%
2020/06/04	39	23.49	74	23.54	23.40	-35	17,911	-0.20%
2020/06/03	87	23.44	22	23.43	23.40	65	17,882	0.36%
2020/06/02	2	23.40	9	23.38	23.55	-7	17,753	-0.04%
2020/06/01	10	22.97	0	0.00	23.05	10	17,533	0.06%
2020/05/29	7	22.84	2	22.90	22.65	5	17,485	0.03%
2020/05/28	17.1	23.01	2	22.90	22.85	15.1	17,526	0.09%
2020/05/27	2	22.90	2	23.15	23.10	0	17,472	0.00%
2020/05/26	8	23.08	5	23.57	23.00	3	17,458	0.02%
2020/05/25	4	23.00	10	22.86	23.25	-6	17,109	-0.04%
2020/05/22	14	22.34	14	22.48	22.20	0	16,853	0.00%
2020/05/21	31.1	23.27	16	23.15	23.10	15.1	16,637	0.09%
2020/05/20	6	22.92	23	22.59	23.30	-17	16,153	-0.11%
2020/05/19	4	21.78	0	0.00	21.80	4	15,685	0.03%
2020/05/18	8	21.51	6	21.26	21.55	2	15,547	0.01%
2020/05/15	19	21.78	11	21.80	21.70	8	15,420	0.05%
2020/05/14	22	22.30	12	22.47	21.70	10	15,345	0.07%
2020/05/13	5	23.29	12	23.10	23.30	-7	14,962	-0.05%
2020/05/12	18	23.68	60	23.78	23.60	-42	14,933	-0.28%
2020/05/11	15	23.25	2	23.30	23.50	13	14,936	0.09%
2020/05/08	27	23.75	11	23.67	23.65	16	14,647	0.11%
2020/05/07	14	23.88	118	24.02	24.05	-104	14,487	-0.72%	大賣/鉅額交易
2020/05/06	49	23.72	46	23.74	23.60	3	14,185	0.02%
2020/05/05	65	24.15	67	23.86	24.15	-2	13,839	-0.01%
2020/05/04	20	22.31	12	22.41	22.40	8	12,956	0.06%
2020/04/30	27	22.73	42	22.72	22.75	-15	12,880	-0.12%
2020/04/29	108	22.06	20	22.20	22.20	88	12,673	0.69%	大買/
2020/04/28	8	22.07	1	22.15	22.00	7	12,496	0.06%
2020/04/27	13	22.17	10	22.25	22.25	3	12,622	0.02%
2020/04/24	9	22.47	8	22.56	22.10	1	12,448	0.01%
2020/04/23	6	22.47	8	22.54	22.45	-2	12,261	-0.02%
2020/04/22	8	21.53	17	21.94	22.10	-9	12,018	-0.07%
2020/04/21	12	22.28	12	22.55	21.95	0	11,924	0.00%
2020/04/20	9	22.16	4	22.15	22.60	5	11,801	0.04%
2020/04/17	83	22.63	52	22.59	22.20	31	11,757	0.26%
2020/04/16	53	23.24	17	23.15	23.00	36	11,207	0.32%
2020/04/15	10	22.17	29	22.28	23.10	-19	10,390	-0.18%
2020/04/14	16	21.01	27	20.69	21.00	-11	10,076	-0.11%
2020/04/13	15	20.42	10	20.40	20.35	5	10,066	0.05%
2020/04/10	29	20.51	4	20.33	20.40	25	10,054	0.25%
2020/04/09	16	21.34	31	21.50	21.25	-15	9,977	-0.15%
2020/04/08	17	20.93	9	21.16	21.30	8	10,021	0.08%
2020/04/07	12	20.41	77	20.43	20.90	-65	9,914	-0.66%
2020/04/06	29	19.60	9	19.76	19.70	20	9,822	0.20%
2020/04/01	2	19.50	1	19.60	19.65	1	10,046	0.01%
2020/03/31	4	19.75	12	19.67	19.50	-8	10,147	-0.08%
2020/03/30	5	19.13	13	19.15	19.50	-8	10,101	-0.08%
2020/03/27	34	19.52	5	19.51	18.55	29	9,882	0.29%
2020/03/26	36	18.81	15	18.67	18.90	21	9,691	0.22%
2020/03/25	8	18.94	27	19.00	19.05	-19	9,844	-0.19%
2020/03/24	31	17.70	0	0.00	17.70	31	9,655	0.32%
2020/03/23	0	0.00	8	16.42	16.70	-8	9,638	-0.08%
2020/03/20	9	16.84	23	16.69	16.90	-14	9,860	-0.14%
2020/03/19	17	15.75	2	15.40	15.40	15	9,917	0.15%
2020/03/18	2	17.65	0	0.00	17.10	2	9,941	0.02%
2020/03/17	4	17.66	2	18.03	17.40	2	9,921	0.02%
2020/03/16	14	19.44	11	19.36	18.90	3	9,828	0.03%
2020/03/13	44	20.82	27	20.89	21.00	17	9,790	0.17%
2020/03/12	63	23.61	13	23.44	22.95	50	9,550	0.52%
2020/03/11	22	25.73	10	26.10	25.40	12	9,381	0.13%
2020/03/10	3	25.58	1	25.50	26.00	2	9,389	0.02%
2020/03/09	5	26.59	3	27.48	26.20	2	9,414	0.02%
2020/03/06	13	28.00	0	0.00	27.90	13	9,745	0.13%
2020/03/05	22	28.72	12	28.48	28.40	10	10,562	0.09%
2020/03/04	1	28.20	11	28.40	28.20	-10	10,625	-0.09%
2020/03/03	2	28.25	8	28.51	28.50	-6	10,738	-0.06%
2020/03/02	2	27.50	0	0.00	27.45	2	10,829	0.02%
2020/02/27	25	27.37	19	27.42	27.40	6	10,960	0.05%
2020/02/26	1	28.55	0	0.00	28.40	1	10,989	0.01%
2020/02/25	2	28.05	2	28.60	28.65	0	11,210	0.00%
2020/02/21	13	29.26	10	29.50	29.45	3	11,506	0.03%
2020/02/19	10	29.25	10	29.53	29.60	0	12,217	0.00%
2020/02/18	1	29.70	1	29.45	29.45	0	12,692	0.00%
2020/02/17	7	30.04	6	30.29	29.95	1	12,920	0.01%
2020/02/14	1	29.80	0	0.00	29.85	1	13,385	0.01%
2020/02/13	5	29.95	3	30.40	29.75	2	13,631	0.01%
2020/02/12	7	30.02	4	29.94	30.00	3	13,844	0.02%
2020/02/11	1	29.35	0	0.00	29.45	1	14,246	0.01%
2020/02/10	0	0.00	1	28.30	28.90	-1	14,576	-0.01%
2020/02/07	2	29.18	0	0.00	29.00	2	14,801	0.01%
2020/02/06	0	0.00	2	29.68	29.85	-2	14,956	-0.01%
2020/02/05	1	29.60	1	29.25	29.25	0	15,281	0.00%
2020/02/04	7	29.59	2	29.35	29.65	5	15,616	0.03%
2020/02/03	3	27.92	7	28.49	28.85	-4	16,160	-0.02%
2020/01/31	0	0.00	3	29.00	29.85	-3	16,805	-0.02%
2020/01/30	9	30.02	10	30.14	29.90	-1	17,037	-0.01%
2020/01/20	2	33.10	0	0.00	33.20	2	17,056	0.01%
2020/01/17	5	33.19	3	33.27	33.00	2	18,057	0.01%
2020/01/16	1	33.10	1	33.30	33.20	0	18,342	0.00%
2020/01/15	2	33.35	3	33.55	33.25	-1	18,725	-0.01%
2020/01/14	2	33.33	10	33.50	33.50	-8	19,033	-0.04%
2020/01/13	1	33.30	12	33.04	33.30	-11	19,214	-0.06%
2020/01/10	3	32.27	0	0.00	32.30	3	19,470	0.02%
2020/01/09	10	32.50	13	32.62	32.50	-3	19,916	-0.02%
2020/01/08	12	32.15	10	31.95	32.10	2	20,708	0.01%
2020/01/07	22	32.25	12	32.38	32.20	10	21,975	0.05%
2020/01/06	13	32.63	15	32.70	32.60	-2	23,142	-0.01%
2020/01/03	13	33.36	51	33.51	33.35	-38	24,120	-0.16%
2020/01/02	16	34.13	19.2	34.04	34.15	-3.2	24,286	-0.01%
2019/12/31	6	33.62	7	33.51	33.65	-1	24,495	0.00%
2019/12/30	7	33.39	7	33.63	33.35	0	25,296	0.00%
2019/12/27	31	33.58	38.1	33.53	33.65	-7.1	25,610	-0.03%
2019/12/26	0	0.00	14	32.84	32.85	-14	25,814	-0.05%
2019/12/25	99	32.32	23	32.33	32.60	76	26,512	0.29%
2019/12/24	25	32.04	21	31.95	32.05	4	27,520	0.01%
2019/12/23	25	31.87	29	31.97	31.85	-4	28,411	-0.01%
2019/12/20	59	32.57	22	32.53	32.40	37	28,777	0.13%
2019/12/19	19	31.83	19	31.83	31.85	0	28,860	0.00%
2019/12/18	5	31.79	5	31.99	31.75	0	29,378	0.00%
2019/12/17	9	32.00	10	31.85	31.90	-1	30,111	0.00%
2019/12/16	11	32.27	7	32.03	32.55	4	30,258	0.01%
2019/12/13	19	31.37	59	31.59	31.30	-40	30,919	-0.13%
2019/12/12	3	32.03	13	32.25	32.00	-10	31,859	-0.03%
2019/12/11	12	32.27	13	32.32	32.20	-1	32,300	0.00%
2019/12/10	5	32.37	9	32.56	32.50	-4	32,827	-0.01%
2019/12/09	14	33.13	3.2	33.07	33.15	10.8	33,295	0.03%
2019/12/06	17	32.71	31	32.73	32.70	-14	33,982	-0.04%
2019/12/05	7	32.71	2	32.80	32.60	5	35,125	0.01%
2019/12/04	17	32.61	5	32.59	32.70	12	36,277	0.03%
2019/12/03	13	32.53	17	32.46	32.45	-4	38,147	-0.01%
2019/12/02	94	33.35	48	34.06	32.90	46	38,376	0.12%
2019/11/29	25	35.40	20	35.33	35.40	5	38,173	0.01%
2019/11/28	2	35.35	16	35.34	35.35	-14	38,891	-0.04%
2019/11/27	18	35.73	25	35.77	35.65	-7	40,430	-0.02%
2019/11/26	19	35.66	22	35.46	35.70	-3	42,717	-0.01%
2019/11/25	12	35.33	14	35.31	35.30	-2	43,392	0.00%
2019/11/22	16	35.52	11	35.80	35.45	5	43,791	0.01%
2019/11/21	4	35.25	19	35.19	35.60	-15	43,777	-0.03%
2019/11/20	20	35.54	12	35.47	35.65	8	44,128	0.02%
2019/11/19	25	35.94	36	35.42	35.35	-11	44,515	-0.02%
2019/11/18	11	35.58	5	35.50	35.60	6	44,441	0.01%
2019/11/15	32	35.16	35	35.48	35.00	-3	44,210	-0.01%
2019/11/14	20	34.94	16.5	34.82	35.00	3.5	43,968	0.01%
2019/11/13	50.5	35.02	53	35.13	34.60	-2.5	43,961	-0.01%
2019/11/12	22	34.65	28	34.50	34.80	-6	43,651	-0.01%
2019/11/11	5	34.10	8	34.14	33.90	-3	43,782	-0.01%
2019/11/08	44	34.80	15	34.83	34.60	29	43,583	0.07%
2019/11/07	4	34.34	8	34.36	34.55	-4	43,096	-0.01%
2019/11/06	14	34.18	19	34.13	34.20	-5	42,862	-0.01%
2019/11/05	9	34.06	3	33.80	34.10	6	42,801	0.01%
2019/11/04	23	34.52	38	34.21	33.80	-15	42,789	-0.04%
2019/11/01	33	33.90	26	33.86	33.95	7	42,608	0.02%
2019/10/31	28	33.86	7	33.94	33.25	21	42,551	0.05%
2019/10/30	37	33.02	21	33.14	32.95	16	42,971	0.04%
2019/10/29	30	34.72	18	34.36	34.40	12	42,379	0.03%
2019/10/28	3	34.50	9.1	34.58	34.55	-6.1	42,230	-0.01%
2019/10/25	27	34.03	15	34.08	34.40	12	42,002	0.03%
2019/10/24	24	35.50	1	35.50	35.40	23	41,089	0.06%
2019/10/23	6	35.89	6	36.08	35.85	0	40,993	0.00%
2019/10/22	18	35.76	1	36.25	35.60	17	40,960	0.04%
2019/10/21	5	35.42	5	35.63	35.75	0	41,037	0.00%
2019/10/18	7	35.28	6	35.32	35.00	1	40,967	0.00%
2019/10/17	10	35.08	7	35.16	34.85	3	40,947	0.01%
2019/10/16	27	35.45	45	35.75	35.30	-18	40,839	-0.04%
2019/10/15	29	37.50	16	38.23	36.75	13	40,244	0.03%
2019/10/14	27	37.26	38	36.92	37.50	-11	39,174	-0.03%
2019/10/09	76	35.77	60	35.38	35.10	16	38,441	0.04%
2019/10/08	11	35.35	16	35.58	35.15	-5	38,018	-0.01%
2019/10/07	29	35.16	111	35.33	35.15	-82	37,849	-0.22%	大賣/
2019/10/04	82	35.60	57	35.50	35.45	25	37,505	0.07%
2019/10/03	9	35.37	11	35.40	35.30	-2	36,755	-0.01%
2019/10/02	8	35.33	7	35.74	36.00	1	36,533	0.00%
2019/10/01	57	35.61	29	35.47	35.30	28	36,064	0.08%
2019/09/27	152	34.83	115.1	34.94	35.35	36.9	35,253	0.10%	大買/大賣/
2019/09/26	28	34.89	20	34.81	34.80	8	34,236	0.02%
2019/09/25	13	34.05	16	34.22	34.90	-3	33,396	-0.01%
2019/09/24	14	33.89	16	33.91	33.90	-2	33,099	-0.01%
2019/09/23	29	34.93	27	34.91	34.55	2	32,730	0.01%
2019/09/20	28	34.54	33.2	34.55	34.75	-5.2	32,282	-0.02%
2019/09/19	5	33.65	5	34.04	33.50	0	31,538	0.00%
2019/09/18	25.1	34.54	66	34.53	33.60	-40.9	31,149	-0.13%
2019/09/17	81	34.80	104	34.69	34.65	-23	30,336	-0.08%	大賣/
2019/09/16	44	33.26	32	32.99	33.55	12	29,508	0.04%
2019/09/12	19	33.13	11.2	32.94	32.90	7.8	29,256	0.03%
2019/09/11	9	31.91	14	31.80	32.50	-5	28,875	-0.02%
2019/09/10	21	32.16	25	32.39	31.65	-4	28,316	-0.01%
2019/09/09	50.1	32.92	46	32.78	31.60	4.1	27,735	0.01%
2019/09/06	85	34.18	75.1	34.09	34.30	9.9	26,597	0.04%
2019/09/05	64	33.98	67	34.56	35.50	-3	25,345	-0.01%
2019/09/04	42	31.83	38	31.87	32.30	4	23,391	0.02%
2019/09/03	9	30.84	9	31.29	31.70	0	22,950	0.00%
2019/09/02	65	30.68	102	30.14	31.10	-37	22,463	-0.16%	大賣/
2019/08/30	89	29.52	81	29.68	29.90	8	21,640	0.04%
2019/08/29	104	27.26	183	27.50	27.65	-79	19,978	-0.40%	大買/大賣/
2019/08/28	20	24.80	30.2	25.07	25.65	-10.2	17,564	-0.06%
2019/08/27	5	24.17	17	24.25	24.35	-12	16,773	-0.07%
2019/08/26	14	23.13	22	23.33	23.20	-8	16,338	-0.05%
2019/08/23	57	24.40	84	24.18	24.15	-27	16,118	-0.17%
2019/08/22	30	23.79	37	23.80	23.90	-7	15,612	-0.04%
2019/08/21	98	23.37	28	23.44	23.35	70	15,004	0.47%
2019/08/20	4	23.20	12	23.23	23.20	-8	14,776	-0.05%
2019/08/19	17	23.33	50	23.41	23.10	-33	14,785	-0.22%
2019/08/16	41	22.99	33	22.68	23.00	8	14,587	0.05%
2019/08/15	55	22.43	25	21.80	22.55	30	14,367	0.21%
2019/08/14	12	22.76	19	22.84	22.20	-7	14,213	-0.05%
2019/08/13	10	22.25	2	22.05	22.05	8	14,012	0.06%
2019/08/12	2	22.60	0	0.00	22.65	2	14,011	0.01%
2019/08/08	20	22.60	37	22.56	22.65	-17	14,141	-0.12%
2019/08/07	11	22.32	1	22.30	22.15	10	14,130	0.07%
2019/08/06	9	21.79	6	22.27	22.55	3	13,988	0.02%
2019/08/05	4	22.31	4	22.03	22.00	0	13,866	0.00%
2019/08/02	36	22.39	18	22.37	22.55	18	13,739	0.13%
2019/08/01	73	23.42	22	23.35	23.00	51	13,540	0.38%
2019/07/31	7	23.64	6	23.66	23.90	1	12,650	0.01%
2019/07/30	26	22.78	25	22.98	22.80	1	12,481	0.01%
2019/07/29	5	23.70	0	0.00	23.60	5	12,345	0.04%
2019/07/26	3	24.00	5	24.11	23.95	-2	12,309	-0.02%
2019/07/25	22	23.84	13	23.84	24.10	9	12,264	0.07%
2019/07/24	17	23.73	40.1	23.85	23.35	-23.1	12,173	-0.19%
2019/07/23	38	24.63	29.1	24.75	24.50	8.9	12,200	0.07%
2019/07/22	7	24.14	0	0.00	24.10	7	12,097	0.06%
2019/07/19	51	24.18	57	24.04	23.90	-6	12,213	-0.05%
2019/07/18	14	24.20	21.2	24.17	24.25	-7.2	12,614	-0.06%
2019/07/17	40	23.92	35	24.03	24.05	5	12,317	0.04%
2019/07/16	9	23.69	22.1	23.84	23.70	-13.1	12,118	-0.11%
2019/07/15	5	24.09	40	24.23	23.75	-35	11,919	-0.29%
2019/07/12	50	23.14	85.9	23.08	23.60	-35.9	11,650	-0.31%
2019/07/11	12	22.44	8	22.29	22.30	4	11,115	0.04%
2019/07/10	3	21.95	3	21.97	22.00	0	11,247	0.00%
2019/07/09	5	21.84	3	21.80	21.85	2	11,396	0.02%
2019/07/08	4	21.88	10	21.92	21.65	-6	11,333	-0.05%
2019/07/05	1	21.50	1	21.40	21.50	0	11,089	0.00%
2019/07/04	0	0.00	1	21.50	21.50	-1	11,057	-0.01%
2019/07/03	8	21.56	8	21.53	21.35	0	11,077	0.00%
2019/07/02	1	21.45	23	21.48	21.30	-22	11,053	-0.20%
2019/07/01	20	21.36	3	21.58	21.45	17	11,106	0.15%
2019/06/28	10	21.00	3	20.90	20.90	7	11,130	0.06%
2019/06/26	5	20.75	10	20.63	20.70	-5	11,514	-0.04%
2019/06/25	10	20.88	15	20.62	20.50	-5	11,538	-0.04%
2019/06/24	15	21.05	1	21.05	20.95	14	11,548	0.12%
2019/06/21	16	21.19	18	21.04	20.95	-2	11,581	-0.02%
2019/06/20	11	20.88	25	20.61	20.90	-14	11,339	-0.12%
2019/06/19	28	20.16	4	20.24	20.40	24	11,273	0.21%
2019/06/18	2	19.53	18	19.69	19.75	-16	11,454	-0.14%
2019/06/17	17	19.90	16	19.63	19.45	1	11,477	0.01%
2019/06/14	5	19.45	0	0.00	19.35	5	11,437	0.04%
2019/06/13	3	19.07	0	0.00	19.25	3	11,608	0.03%
2019/06/12	11	19.17	0	0.00	19.25	11	11,813	0.09%
2019/06/11	32	19.55	24	19.52	19.45	8	12,210	0.07%
2019/06/10	4	19.24	8	19.31	19.30	-4	12,724	-0.03%
2019/06/06	1	18.80	1	18.70	18.65	0	12,660	0.00%
2019/06/05	20.1	18.70	24	18.87	18.70	-3.9	12,845	-0.03%
2019/06/04	12	19.11	23	19.00	18.85	-11	12,951	-0.08%
2019/06/03	6	18.80	9	18.89	19.00	-3	13,150	-0.02%
2019/05/31	2	18.60	16	18.58	18.80	-14	13,712	-0.10%
2019/05/30	8	18.29	6	18.39	18.25	2	13,741	0.01%
2019/05/29	0	0.00	1	18.15	18.15	-1	13,835	-0.01%
2019/05/28	2	17.95	2	17.80	18.15	0	14,014	0.00%
2019/05/27	18	18.23	12	17.81	17.70	6	14,160	0.04%
2019/05/24	9	17.70	8	17.81	17.95	1	14,250	0.01%
2019/05/22	6	17.96	0	0.00	18.00	6	14,769	0.04%
2019/05/21	10	17.61	11	17.78	18.20	-1	14,856	-0.01%
2019/05/20	21	18.15	27	18.07	17.65	-6	14,938	-0.04%
2019/05/17	24	18.47	30	18.52	18.80	-6	15,176	-0.04%
2019/05/16	31	18.89	6	18.50	18.40	25	15,822	0.16%
2019/05/15	1	18.80	7	18.81	19.10	-6	16,236	-0.04%
2019/05/14	8	18.08	10	18.08	18.45	-2	16,240	-0.01%
2019/05/13	35	18.50	35	18.40	18.15	0	16,369	0.00%
2019/05/10	2	18.13	21	18.23	18.10	-19	16,399	-0.12%
2019/05/09	11	18.64	13	18.46	18.35	-2	16,339	-0.01%
2019/05/08	18	19.16	59	19.29	19.05	-41	16,209	-0.25%
2019/05/07	22	19.08	1	19.10	19.00	21	16,152	0.13%
2019/05/06	10	18.95	11	19.09	19.00	-1	16,110	-0.01%
2019/05/03	4	19.00	3	19.00	18.95	1	15,984	0.01%
2019/05/02	17	19.09	17	18.91	19.00	0	15,932	0.00%
2019/04/30	15	18.48	18	18.62	18.90	-3	15,862	-0.02%
2019/04/29	28	18.75	31	19.04	18.40	-3	15,747	-0.02%
2019/04/26	21	18.07	62	18.31	18.10	-41	15,355	-0.27%
2019/04/25	4	18.85	1	18.55	18.70	3	15,026	0.02%
2019/04/24	118	19.08	7	19.24	19.10	111	14,680	0.76%	大買/鉅額交易
2019/04/23	5	21.05	5	21.20	20.90	0	13,926	0.00%
2019/04/22	2	21.50	12	21.48	21.40	-10	13,817	-0.07%
2019/04/19	44	21.33	35	21.12	21.40	9	13,794	0.07%
2019/04/18	37	21.68	28	21.72	20.95	9	13,803	0.07%
2019/04/17	7	21.58	3	21.53	21.40	4	13,582	0.03%
2019/04/16	31	22.03	14	21.91	21.80	17	13,492	0.13%
2019/04/15	17	20.85	37	21.04	21.50	-20	13,166	-0.15%
2019/04/12	28	20.28	21	20.60	20.25	7	12,939	0.05%
2019/04/11	0	0.00	31	20.77	20.70	-31	12,864	-0.24%
2019/04/10	2	21.35	0	0.00	21.00	2	12,816	0.02%
2019/04/09	2	21.30	4	21.25	21.20	-2	12,778	-0.02%
2019/04/08	22	21.41	6	21.30	21.20	16	12,709	0.13%
2019/04/03	7	21.15	5	21.16	21.25	2	12,608	0.02%
2019/04/02	11	21.29	3	20.75	20.90	8	12,473	0.06%
2019/04/01	63	21.29	41	21.45	21.45	22	12,252	0.18%
2019/03/29	64	20.76	71	20.36	20.80	-7	11,888	-0.06%
2019/03/28	4	20.63	0	0.00	20.50	4	11,733	0.03%
2019/03/27	4	21.15	13	21.18	21.05	-9	11,659	-0.08%
2019/03/26	10	21.00	10	20.90	20.90	0	11,586	0.00%
2019/03/25	3	20.78	0	0.00	20.65	3	11,499	0.03%
2019/03/22	18	21.41	15	21.36	21.40	3	11,360	0.03%
2019/03/21	31	21.95	40	22.43	21.65	-9	11,154	-0.08%
2019/03/20	11	22.12	8	22.19	21.95	3	10,723	0.03%
2019/03/19	4	21.79	5	21.92	21.75	-1	10,601	-0.01%
2019/03/18	5	21.88	16	21.57	21.85	-11	10,493	-0.10%
2019/03/15	14	21.68	5	21.54	21.50	9	10,429	0.09%
2019/03/14	25	21.97	18.7	21.96	21.90	6.3	10,451	0.06%
2019/03/13	35	21.60	58	21.41	21.80	-23	10,482	-0.22%
2019/03/12	8	20.50	8	20.52	20.35	0	9,842	0.00%
2019/03/11	12	20.71	1	20.60	20.45	11	9,950	0.11%
2019/03/08	3	20.13	15	20.21	20.55	-12	10,062	-0.12%
2019/03/07	14	20.82	5	20.99	20.55	9	10,168	0.09%
2019/03/06	32	20.40	37	20.53	20.95	-5	10,080	-0.05%
2019/03/05	0	0.00	3	19.97	19.75	-3	9,628	-0.03%
2019/03/04	7	20.38	15	20.38	20.00	-8	9,714	-0.08%
2019/02/27	1	19.75	1	19.85	20.25	0	9,728	0.00%
2019/02/26	3	20.33	17	20.19	20.00	-14	9,658	-0.14%
2019/02/25	5	19.98	1.1	20.19	20.00	3.9	9,573	0.04%
2019/02/22	6	20.13	9	19.93	20.30	-3	9,536	-0.03%
2019/02/21	2	19.30	13	19.44	19.45	-11	9,119	-0.12%
2019/02/20	5	19.22	1	19.15	19.20	4	8,937	0.04%
2019/02/19	7	18.90	3	19.03	19.30	4	8,910	0.04%
2019/02/18	17	19.05	23	19.18	19.10	-6	8,914	-0.07%
2019/02/15	14	18.31	43	18.45	18.60	-29	8,557	-0.34%
2019/02/14	241	17.79	275	17.81	17.70	-34	7,864	-0.43%	大買/大賣/
2019/02/13	0	0.00	8	16.35	16.65	-8	7,294	-0.11%
2019/02/12	35	16.24	31	16.50	16.15	4	7,206	0.06%
2019/02/11	2	15.65	7	15.61	15.75	-5	7,041	-0.07%
2019/01/30	1	15.20	10	15.20	15.10	-9	6,989	-0.13%
2019/01/28	15	15.20	14	15.10	15.10	1	7,019	0.01%
2019/01/24	0	0.00	2	14.55	14.50	-2	7,092	-0.03%
2019/01/22	0	0.00	2	14.25	14.20	-2	7,246	-0.03%
2019/01/18	2	14.75	10	14.70	14.55	-8	7,378	-0.11%
2019/01/17	0	0.00	0.1	14.60	14.60	-0.1	7,525	0.00%
2019/01/15	23	14.85	6	14.89	14.75	17	7,672	0.22%
2019/01/14	1	14.65	31	14.75	14.75	-30	7,656	-0.39%
2019/01/11	18	14.75	2	14.95	14.50	16	7,687	0.21%
2019/01/10	15	14.69	13	14.72	15.00	2	7,668	0.03%
2019/01/09	3	14.48	3	14.52	14.50	0	7,584	0.00%
2019/01/08	1	13.90	3	14.07	14.20	-2	7,509	-0.03%
2019/01/07	10	13.75	0	0.00	13.70	10	7,521	0.13%
2019/01/04	0	0.00	2	13.40	13.40	-2	7,636	-0.03%
2019/01/03	2	13.75	0	0.00	13.65	2	7,723	0.03%
2018/12/28	1	13.75	2	13.80	13.65	-1	7,864	-0.01%
2018/12/26	1	13.95	11	13.80	13.75	-10	8,101	-0.12%
2018/12/25	1	13.80	1	13.80	13.85	0	8,116	0.00%
2018/12/21	16	14.00	6	13.79	14.10	10	8,201	0.12%
2018/12/18	4	14.48	4	14.40	14.40	0	8,206	0.00%
2018/12/14	1	15.05	0	0.00	14.90	1	8,301	0.01%
2018/12/13	50	15.80	51	15.45	15.25	-1	8,323	-0.01%
2018/12/12	1	15.40	2	15.35	15.50	-1	8,566	-0.01%
2018/12/11	2	15.55	1	15.25	15.25	1	8,566	0.01%
2018/12/10	7	15.56	0	0.00	15.25	7	8,592	0.08%
2018/12/07	32	16.21	23	16.19	16.30	9	8,490	0.11%
2018/12/06	14	17.07	12	16.50	15.60	2	8,293	0.02%
2018/12/05	1	16.30	4	16.46	16.70	-3	7,894	-0.04%
2018/12/04	12	16.52	41	16.82	16.60	-29	7,951	-0.36%
2018/12/03	359	16.56	363	16.69	16.95	-4	8,005	-0.05%	大買/大賣/
2018/11/30	4	15.38	4	15.31	15.45	0	7,967	0.00%
2018/11/29	0	0.00	2	15.00	15.00	-2	7,752	-0.03%
2018/11/28	50	14.35	69	14.52	14.65	-19	7,577	-0.25%
2018/11/27	5	14.04	0	0.00	14.00	5	7,433	0.07%
2018/11/26	1	13.55	0	0.00	13.90	1	7,232	0.01%
2018/11/23	0	0.00	10	13.63	13.60	-10	7,115	-0.14%
2018/11/22	40	13.70	52	13.60	13.55	-12	7,026	-0.17%
2018/11/21	52	13.50	51	13.60	13.55	1	7,007	0.01%
2018/11/20	2	13.60	0	0.00	13.40	2	6,891	0.03%
2018/11/19	6	13.52	0	0.00	13.55	6	7,012	0.09%
2018/11/16	22	13.55	31	13.50	13.35	-9	7,288	-0.12%
2018/11/15	7	13.34	9	13.29	13.30	-2	7,320	-0.03%
2018/11/14	13	13.08	10	13.25	13.00	3	7,168	0.04%
2018/11/13	5	12.50	5	12.65	12.95	0	7,281	0.00%
2018/11/12	3	13.15	3	13.00	12.90	0	7,440	0.00%
2018/11/09	2	13.35	20	13.35	13.35	-18	7,446	-0.24%
2018/11/08	30	13.95	35	13.66	13.45	-5	7,502	-0.07%
2018/11/07	5	13.50	7	13.59	13.65	-2	7,519	-0.03%
2018/11/06	0	0.00	2	13.30	13.10	-2	7,691	-0.03%
2018/11/05	0	0.00	6	13.63	13.65	-6	7,737	-0.08%
2018/11/02	9	13.52	43.2	13.61	13.60	-34.2	7,835	-0.44%
2018/11/01	7	13.04	13	13.05	13.35	-6	7,777	-0.08%
2018/10/31	25	12.84	21	12.91	12.95	4	7,735	0.05%
2018/10/30	0	0.00	3	12.40	12.45	-3	7,697	-0.04%
2018/10/29	0	0.00	11	12.21	12.35	-11	7,888	-0.14%
2018/10/26	18	11.95	52	11.87	11.85	-34	7,968	-0.43%
2018/10/25	17	12.52	2	12.35	12.15	15	7,998	0.19%
2018/10/24	24	13.56	26	13.35	13.35	-2	8,099	-0.02%
2018/10/23	9	13.83	9	14.08	13.50	0	8,236	0.00%
2018/10/22	4	13.54	12	13.80	13.85	-8	8,484	-0.09%
2018/10/19	11	13.51	0	0.00	13.60	11	8,617	0.13%
2018/10/18	0	0.00	10	13.90	13.85	-10	8,700	-0.11%
2018/10/17	11	14.10	3	13.92	13.65	8	8,861	0.09%
2018/10/16	0	0.00	15	13.75	13.60	-15	8,997	-0.17%
2018/10/15	27	13.59	11	13.51	13.60	16	9,128	0.18%
2018/10/12	11	13.05	59	12.56	13.35	-48	9,196	-0.52%
2018/10/11	17	13.16	0	0.00	13.15	17	9,302	0.18%
2018/10/09	3	14.82	2	14.85	14.60	1	9,473	0.01%
2018/10/08	21	14.59	18	14.61	14.60	3	9,763	0.03%
2018/10/05	12	15.37	0	0.00	14.70	12	9,902	0.12%
2018/10/04	27	16.19	20	16.15	16.15	7	9,888	0.07%
2018/10/03	6	16.48	5.1	16.54	16.45	0.9	9,956	0.01%
2018/10/02	3	16.55	10	16.60	16.65	-7	10,144	-0.07%
2018/10/01	0	0.00	9.3	16.60	16.70	-9.3	10,270	-0.09%
2018/09/28	0.6	16.55	18	16.60	16.45	-17.4	10,786	-0.16%
2018/09/27	0	0.00	9	16.62	16.55	-9	10,851	-0.08%
2018/09/26	30	16.60	2	16.50	16.60	28	10,935	0.26%
2018/09/25	0	0.00	7	16.57	16.50	-7	11,041	-0.06%
2018/09/21	30	16.38	32.2	16.17	16.40	-2.2	11,124	-0.02%
2018/09/20	21	16.16	30	16.33	16.15	-9	11,118	-0.08%
2018/09/19	6	16.83	0	0.00	16.65	6	11,135	0.05%
2018/09/18	56	17.05	28	17.37	16.65	28	11,260	0.25%
2018/09/17	7	16.88	8	16.86	17.00	-1	11,368	-0.01%
2018/09/14	30	16.92	54.9	16.73	17.00	-24.9	11,470	-0.22%
2018/09/13	44	16.48	56	16.47	16.45	-12	11,477	-0.10%
2018/09/12	44	16.03	44	15.88	15.95	0	11,460	0.00%
2018/09/11	37	16.02	45	16.18	16.20	-8	11,623	-0.07%
2018/09/10	20	16.50	6	15.90	15.40	14	11,744	0.12%
2018/09/07	19	17.47	12	16.93	16.55	7	11,986	0.06%
2018/09/06	16	17.89	0	0.00	17.40	16	12,842	0.12%
2018/09/05	16	18.53	20	18.50	18.45	-4	12,914	-0.03%
2018/09/04	13	18.62	0	0.00	18.55	13	13,163	0.10%
2018/09/03	0	0.00	20	19.00	18.40	-20	13,309	-0.15%
2018/08/31	4	18.93	0	0.00	19.00	4	13,537	0.03%
2018/08/30	23	19.35	40	19.15	19.05	-17	13,677	-0.12%
2018/08/27	1	19.25	0	0.00	19.35	1	14,250	0.01%
2018/08/24	22	19.04	10	18.86	18.95	12	14,592	0.08%
2018/08/23	108	19.02	54	19.19	19.55	54	16,021	0.34%	大買/
2018/08/22	22	18.82	20	18.40	18.45	2	15,912	0.01%
2018/08/21	5	18.70	6	18.82	18.80	-1	16,192	-0.01%
2018/08/20	4	19.04	9	18.72	18.55	-5	16,684	-0.03%
2018/08/17	7	19.47	4	19.90	19.15	3	16,654	0.02%
2018/08/16	6	18.89	6	19.08	19.10	0	16,964	0.00%
2018/08/15	7	19.19	5	19.25	19.00	2	17,033	0.01%
2018/08/14	3	19.38	3	19.15	19.70	0	17,155	0.00%
2018/08/13	12	19.74	23	19.15	19.20	-11	17,350	-0.06%
2018/08/10	2	20.38	0	0.00	20.15	2	17,479	0.01%
2018/08/09	28	21.06	20	20.90	21.00	8	17,843	0.04%
2018/08/08	20	21.10	43	20.75	20.55	-23	18,631	-0.12%
2018/08/06	8	20.70	1	21.00	21.20	7	20,353	0.03%
2018/08/03	23	20.77	13	20.60	20.45	10	20,888	0.05%
2018/08/02	13	21.03	11	20.99	21.05	2	21,139	0.01%
2018/08/01	11	21.51	21	21.45	21.35	-10	21,318	-0.05%
2018/07/31	10	21.60	1	21.15	21.20	9	21,788	0.04%
2018/07/30	2	21.48	0	0.00	21.50	2	21,792	0.01%
2018/07/27	44	22.46	45	22.61	22.35	-1	21,878	0.00%
2018/07/26	26	22.00	28	21.96	21.95	-2	21,874	-0.01%
2018/07/25	22	22.19	20	21.90	21.85	2	22,090	0.01%
2018/07/24	9	21.50	36	21.56	22.00	-27	22,197	-0.12%
2018/07/23	22	22.26	18	21.42	21.50	4	22,426	0.02%
2018/07/20	38	22.22	32	21.85	22.15	6	23,061	0.03%
2018/07/19	11	21.44	34	21.71	22.00	-23	23,775	-0.10%
2018/07/18	66	21.91	17	21.88	21.50	49	24,135	0.20%
2018/07/17	12	22.08	9	22.10	21.85	3	24,341	0.01%
2018/07/16	16	21.82	20	21.82	22.00	-4	24,570	-0.02%
2018/07/13	17	21.28	26	21.24	21.35	-9	24,964	-0.04%
2018/07/12	44	20.97	32	20.70	21.10	12	25,779	0.05%
2018/07/11	9	19.89	5	20.08	20.00	4	26,186	0.02%
2018/07/10	22	19.98	47	19.72	20.25	-25	28,011	-0.09%
2018/07/09	30	19.12	12	18.79	19.30	18	28,979	0.06%
2018/07/06	128	18.61	113	18.91	18.70	15	29,651	0.05%	大買/大賣/
2018/07/05	1	20.00	2	20.40	19.80	-1	29,189	0.00%
2018/07/04	4	20.15	0	0.00	20.15	4	29,283	0.01%
2018/07/03	25	20.79	26	21.03	20.40	-1	29,293	0.00%
2018/07/02	15	20.97	17	20.95	20.95	-2	29,290	-0.01%
2018/06/29	10	20.45	12	20.49	20.70	-2	29,371	-0.01%
2018/06/28	35	20.47	3	20.60	20.20	32	29,475	0.11%
2018/06/27	20	20.80	18	20.90	20.60	2	29,673	0.01%
2018/06/26	37	20.49	3	20.25	20.40	34	29,872	0.11%
2018/06/25	1	22.05	0	0.00	21.90	1	30,503	0.00%
2018/06/22	7	21.99	5	22.09	21.95	2	30,755	0.01%
2018/06/21	1	22.50	10	22.46	22.40	-9	30,699	-0.03%
2018/06/20	15	22.47	4	22.33	22.30	11	30,840	0.04%
2018/06/19	4	23.03	7	23.19	22.85	-3	30,825	-0.01%
2018/06/15	31	23.84	22	23.64	23.75	9	30,742	0.03%
2018/06/14	58	24.47	40	24.26	23.90	18	30,398	0.06%
2018/06/13	17	23.60	9	23.61	23.35	8	29,383	0.03%
2018/06/12	17	23.69	22	23.44	23.20	-5	29,452	-0.02%
2018/06/11	1	23.35	1	23.10	23.20	0	29,697	0.00%
2018/06/08	29	23.50	49	23.61	23.35	-20	30,196	-0.07%
2018/06/07	7	23.31	0	0.00	23.00	7	30,524	0.02%
2018/06/06	34	23.34	0	0.00	23.25	34	30,564	0.11%
2018/06/05	16	23.83	2	23.83	23.20	14	30,551	0.05%
2018/06/04	4	23.26	7	23.26	23.30	-3	30,368	-0.01%
2018/06/01	50	23.14	27	23.25	23.00	23	30,490	0.08%
2018/05/31	74	24.73	102	24.77	23.75	-28	30,182	-0.09%	大賣/
2018/05/30	9	23.19	9	23.49	23.45	0	28,729	0.00%
2018/05/29	35	23.52	44	23.39	23.30	-9	28,594	-0.03%
2018/05/28	28	23.02	48	23.16	23.35	-20	28,234	-0.07%
2018/05/25	12	22.30	0	0.00	22.30	12	27,833	0.04%
2018/05/24	41	22.85	40	22.97	22.55	1	27,816	0.00%
2018/05/23	5	22.15	55	22.19	22.20	-50	27,447	-0.18%
2018/05/22	12	22.02	0	0.00	22.00	12	27,554	0.04%
2018/05/21	5	22.40	5	22.56	22.20	0	27,526	0.00%
2018/05/18	5	22.10	20	22.10	22.10	-15	27,482	-0.05%
2018/05/17	33	22.81	5	22.70	22.65	28	27,562	0.10%
2018/05/16	28	23.62	50	23.61	23.35	-22	27,578	-0.08%
2018/05/15	52	23.34	69	23.39	23.10	-17	27,029	-0.06%
2018/05/14	16	22.08	13	22.18	22.00	3	26,056	0.01%
2018/05/11	37	22.04	26.2	21.95	21.75	10.8	25,919	0.04%
2018/05/10	22	22.06	38	22.47	22.30	-16	25,483	-0.06%
2018/05/09	2	21.75	0	0.00	21.50	2	25,599	0.01%
2018/05/08	52	21.94	69	22.10	21.80	-17	25,432	-0.07%
2018/05/07	12	21.22	19	20.82	21.30	-7	25,012	-0.03%
2018/05/04	8	21.22	5	20.90	20.55	3	25,049	0.01%
2018/05/03	9	21.14	9	21.29	20.95	0	25,117	0.00%
2018/05/02	14	20.58	16.9	20.82	20.80	-2.9	25,110	-0.01%
2018/04/30	35	20.59	21	20.43	20.30	14	25,099	0.06%
2018/04/27	28	20.08	15	20.28	20.00	13	25,545	0.05%
2018/04/26	26	21.14	4	21.56	19.95	22	26,164	0.08%
2018/04/25	28	21.17	22	21.54	22.05	6	25,807	0.02%
2018/04/24	42	22.31	34	21.81	21.70	8	25,468	0.03%
2018/04/23	39	22.92	46	23.23	22.60	-7	25,916	-0.03%
2018/04/20	47	23.56	52	23.57	23.80	-5	27,183	-0.02%
2018/04/19	227	23.93	226	24.26	23.45	1	26,946	0.00%	大買/大賣/
2018/04/18	160	23.26	205	23.12	23.70	-45	26,684	-0.17%	大買/大賣/
2018/04/17	23	22.19	31	22.51	22.05	-8	26,070	-0.03%
2018/04/16	130	23.11	128	22.99	23.10	2	25,980	0.01%	大買/大賣/
2018/04/13	114	22.24	57	22.22	22.85	57	24,725	0.23%	大買/
2018/04/12	110	20.68	79	20.65	20.80	31	24,081	0.13%	大買/
2018/04/11	6	19.66	5	19.90	19.65	1	23,996	0.00%
2018/04/10	74	19.83	90	20.13	19.65	-16	25,343	-0.06%
2018/04/09	14	19.40	22	19.89	19.10	-8	25,989	-0.03%
2018/04/03	5	19.75	5	20.10	20.00	0	26,993	0.00%
2018/04/02	41	20.28	69	20.50	20.20	-28	27,673	-0.10%
2018/03/31	6	19.74	6	20.34	20.10	0	28,432	0.00%
2018/03/30	28	20.09	17	20.49	19.80	11	29,273	0.04%
2018/03/29	41	21.08	2	20.80	20.30	39	30,334	0.13%
2018/03/28	41	20.76	30	20.63	20.80	11	31,963	0.03%
2018/03/27	57	19.88	51	20.12	20.50	6	31,562	0.02%
2018/03/26	2	18.70	2	18.50	18.65	0	32,395	0.00%
2018/03/23	1	18.40	46	18.58	18.55	-45	33,797	-0.13%
2018/03/22	19	19.67	17	19.55	19.40	2	34,208	0.01%
2018/03/21	17	19.55	0	0.00	19.50	17	34,834	0.05%
2018/03/20	5	19.59	1	19.45	19.45	4	35,331	0.01%
2018/03/19	3	19.83	0	0.00	19.85	3	36,016	0.01%
2018/03/16	58	20.04	17	20.49	19.95	41	37,208	0.11%
2018/03/15	55	20.75	39	20.77	20.60	16	38,591	0.04%
2018/03/14	21	20.11	34	20.26	20.55	-13	39,018	-0.03%
2018/03/13	45	19.69	47	19.85	20.50	-2	40,369	0.00%
2018/03/12	0	0.00	19	18.83	18.65	-19	40,215	-0.05%
2018/03/09	30	19.16	11	18.85	19.10	19	40,804	0.05%
2018/03/08	44	18.58	29	18.53	18.70	15	42,474	0.04%
2018/03/07	26	18.42	20	19.23	18.40	6	42,465	0.01%
2018/03/02	11	20.15	0	0.00	20.10	11	46,858	0.02%
2018/02/27	11	20.48	10	20.50	20.45	1	47,356	0.00%
2018/02/26	10	20.10	15	20.52	20.05	-5	47,406	-0.01%
2018/02/23	15	20.73	17	20.81	20.50	-2	47,540	0.00%
2018/02/22	23	20.73	11	20.82	20.70	12	47,678	0.03%
2018/02/21	10	20.40	43.2	20.13	20.40	-33.2	47,794	-0.07%
2018/02/12	14	19.86	5	19.65	19.55	9	47,750	0.02%
2018/02/09	2	18.50	0	0.00	19.70	2	47,673	0.00%
2018/02/08	30	20.19	27	20.29	20.05	3	47,460	0.01%
2018/02/07	6	21.47	21	21.03	20.50	-15	47,206	-0.03%
2018/02/06	12	21.97	11	21.45	20.70	1	47,153	0.00%
2018/02/05	1	22.90	95	22.19	23.00	-94	47,023	-0.20%
2018/02/02	0	0.00	3	23.42	23.20	-3	47,164	-0.01%
2018/02/01	102	24.26	45	24.05	23.70	57	47,553	0.12%	大買/
2018/01/31	0	0.00	1	22.80	23.25	-1	47,954	0.00%
2018/01/30	22	22.99	55	22.98	22.90	-33	48,148	-0.07%
2018/01/29	60	23.30	29	23.19	23.20	31	48,478	0.06%
2018/01/26	19.1	22.56	0	0.00	22.60	19.1	49,161	0.04%
2018/01/25	14	22.92	22	23.24	22.80	-8	49,927	-0.02%
2018/01/24	33	23.40	54	23.38	23.40	-21	50,392	-0.04%
2018/01/23	96	23.03	73	23.28	23.05	23	50,406	0.05%
2018/01/22	125	23.44	54	23.42	22.90	71	50,073	0.14%	大買/
2018/01/19	19	24.50	25	24.58	24.50	-6	49,837	-0.01%
2018/01/18	40	25.28	25	25.26	24.80	15	49,864	0.03%
2018/01/17	63	25.60	55	25.80	25.25	8	50,522	0.02%
2018/01/16	124	25.46	107	25.57	25.60	17	50,434	0.03%	大買/大賣/
2018/01/15	5	24.63	6	24.48	24.35	-1	48,807	0.00%
2018/01/12	39	24.85	58	24.75	24.75	-19	48,577	-0.04%
2018/01/11	14	24.22	26	24.05	24.45	-12	48,110	-0.02%
2018/01/10	76	24.64	55	24.22	23.90	21	47,698	0.04%
2018/01/09	16	24.38	65	23.97	24.70	-49	47,180	-0.10%
2018/01/08	195	24.96	133	24.55	24.10	62	46,517	0.13%	大買/大賣/
2018/01/05	41	24.62	23	24.66	24.95	18	46,005	0.04%
2018/01/04	39	25.08	28	25.39	24.80	11	45,290	0.02%
2018/01/03	107	24.79	169	25.22	24.20	-62	43,981	-0.14%	大買/大賣/
2018/01/02	201	24.03	246	24.33	24.60	-45	43,148	-0.10%	大買/大賣/